Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.682 | 7.707 | 7.579 | 7.602 | 316,526 | -0.05(-0.63%) |
Jan 28, 2005 | 7.595 | 7.650 | 7.551 | 7.650 | 103,630 | +0.07(+0.88%) |
Jan 27, 2005 | 7.560 | 7.640 | 7.512 | 7.583 | 200,059 | -0.21(-2.67%) |
Jan 26, 2005 | 7.813 | 7.819 | 7.768 | 7.790 | 148,088 | -0.01(-0.08%) |
Jan 25, 2005 | 7.848 | 7.953 | 7.797 | 7.797 | 105,195 | -0.05(-0.65%) |
Jan 24, 2005 | 7.704 | 7.851 | 7.663 | 7.848 | 102,377 | +0.20(+2.59%) |
Jan 21, 2005 | 7.647 | 7.704 | 7.557 | 7.650 | 721,029 | +0.06(+0.84%) |
Jan 20, 2005 | 7.602 | 7.647 | 7.535 | 7.586 | 339,381 | +0.00(+0.00%) |
Jan 19, 2005 | 7.691 | 7.691 | 7.551 | 7.586 | 407,946 | -0.02(-0.25%) |
Jan 18, 2005 | 7.666 | 7.685 | 7.573 | 7.605 | 344,390 | -0.05(-0.63%) |
Jan 14, 2005 | 7.698 | 7.736 | 7.631 | 7.653 | 216,026 | +0.04(+0.46%) |
Jan 13, 2005 | 7.631 | 7.666 | 7.599 | 7.618 | 151,218 | +0.00(+0.04%) |
Jan 12, 2005 | 7.643 | 7.659 | 7.570 | 7.615 | 242,325 | -0.00(-0.04%) |
Jan 11, 2005 | 7.666 | 7.666 | 7.570 | 7.618 | 97,681 | -0.02(-0.21%) |
Jan 10, 2005 | 7.704 | 7.733 | 7.621 | 7.634 | 76,079 | -0.02(-0.29%) |
Jan 07, 2005 | 7.678 | 7.701 | 7.599 | 7.656 | 130,868 | +0.06(+0.76%) |
Jan 06, 2005 | 7.618 | 7.659 | 7.586 | 7.599 | 82,966 | -0.04(-0.46%) |
Jan 05, 2005 | 7.672 | 7.698 | 7.554 | 7.634 | 302,750 | -0.04(-0.58%) |
Jan 04, 2005 | 7.793 | 7.809 | 7.666 | 7.678 | 203,190 | -0.10(-1.27%) |
Jan 03, 2005 | 7.838 | 7.857 | 7.749 | 7.777 | 212,583 | -0.06(-0.77%) |
Dec 31, 2004 | 7.937 | 7.937 | 7.825 | 7.838 | 96,429 | -0.07(-0.85%) |
Dec 30, 2004 | 7.838 | 7.937 | 7.832 | 7.905 | 106,761 | +0.07(+0.86%) |
Dec 29, 2004 | 7.793 | 7.845 | 7.771 | 7.838 | 96,116 | +0.06(+0.78%) |
Dec 28, 2004 | 7.746 | 7.825 | 7.746 | 7.777 | 97,055 | +0.07(+0.87%) |
Dec 27, 2004 | 7.793 | 7.825 | 7.682 | 7.710 | 51,971 | -0.07(-0.86%) |
Dec 23, 2004 | 7.714 | 7.793 | 7.688 | 7.777 | 74,513 | +0.09(+1.12%) |
Dec 22, 2004 | 7.666 | 7.793 | 7.666 | 7.691 | 115,840 | +0.02(+0.29%) |
Dec 21, 2004 | 7.666 | 7.710 | 7.589 | 7.669 | 225,419 | +0.01(+0.08%) |
Dec 20, 2004 | 7.762 | 7.762 | 7.653 | 7.663 | 84,532 | -0.10(-1.32%) |
Dec 17, 2004 | 7.554 | 7.784 | 7.538 | 7.765 | 298,367 | +0.23(+3.05%) |
Dec 16, 2004 | 7.522 | 7.557 | 7.490 | 7.535 | 114,275 | +0.06(+0.86%) |
Dec 15, 2004 | 7.461 | 7.500 | 7.426 | 7.471 | 135,564 | +0.01(+0.17%) |
Dec 14, 2004 | 7.471 | 7.503 | 7.365 | 7.458 | 114,901 | -0.02(-0.21%) |
Dec 13, 2004 | 7.554 | 7.608 | 7.471 | 7.474 | 141,826 | -0.06(-0.76%) |
Dec 10, 2004 | 7.458 | 7.532 | 7.426 | 7.532 | 130,555 | +0.09(+1.20%) |
Dec 09, 2004 | 7.474 | 7.487 | 7.442 | 7.442 | 211,643 | -0.02(-0.21%) |
Dec 08, 2004 | 7.401 | 7.474 | 7.401 | 7.458 | 354,096 | +0.05(+0.69%) |
Dec 07, 2004 | 7.615 | 7.618 | 7.391 | 7.407 | 96,742 | -0.21(-2.73%) |
Dec 06, 2004 | 7.605 | 7.618 | 7.570 | 7.615 | 116,466 | +0.02(+0.29%) |
Dec 03, 2004 | 7.586 | 7.618 | 7.525 | 7.592 | 224,480 | +0.01(+0.08%) |
Dec 02, 2004 | 7.602 | 7.611 | 7.551 | 7.586 | 250,779 | -0.02(-0.21%) |
Dec 01, 2004 | 7.586 | 7.730 | 7.554 | 7.602 | 606,440 | +0.06(+0.85%) |
Nov 30, 2004 | 7.442 | 7.554 | 7.349 | 7.538 | 255,788 | +0.07(+0.90%) |
Nov 29, 2004 | 7.375 | 7.519 | 7.314 | 7.471 | 180,022 | +0.08(+1.08%) |
Nov 26, 2004 | 7.375 | 7.410 | 7.330 | 7.391 | 51,658 | +0.05(+0.65%) |
Nov 24, 2004 | 7.266 | 7.378 | 7.266 | 7.343 | 110,205 | +0.04(+0.61%) |
Nov 23, 2004 | 7.250 | 7.346 | 7.209 | 7.298 | 314,021 | +0.03(+0.44%) |
Nov 22, 2004 | 6.976 | 7.314 | 6.976 | 7.266 | 351,278 | +0.32(+4.60%) |
Nov 19, 2004 | 6.931 | 6.979 | 6.899 | 6.947 | 223,854 | +0.08(+1.16%) |
Nov 18, 2004 | 6.915 | 6.931 | 6.835 | 6.867 | 110,831 | -0.06(-0.92%) |
Nov 17, 2004 | 7.011 | 7.011 | 6.899 | 6.931 | 109,578 | -0.05(-0.69%) |
Nov 16, 2004 | 6.944 | 7.014 | 6.890 | 6.979 | 324,040 | +0.18(+2.68%) |
Nov 15, 2004 | 6.845 | 6.845 | 6.759 | 6.797 | 180,648 | -0.05(-0.75%) |
Nov 12, 2004 | 6.851 | 6.858 | 6.803 | 6.848 | 108,013 | +0.02(+0.23%) |
Nov 11, 2004 | 6.723 | 6.883 | 6.723 | 6.832 | 206,008 | +0.12(+1.86%) |
Nov 10, 2004 | 6.723 | 6.739 | 6.692 | 6.707 | 224,793 | +0.01(+0.10%) |
Nov 09, 2004 | 6.676 | 6.739 | 6.644 | 6.701 | 125,233 | +0.06(+0.87%) |
Nov 08, 2004 | 6.468 | 6.727 | 6.468 | 6.644 | 187,223 | +0.13(+2.06%) |
Nov 05, 2004 | 6.669 | 6.676 | 6.481 | 6.509 | 193,798 | -0.17(-2.49%) |
Nov 04, 2004 | 6.752 | 6.826 | 6.666 | 6.676 | 107,387 | -0.07(-0.99%) |
Nov 03, 2004 | 6.874 | 6.883 | 6.739 | 6.743 | 288,035 | -0.11(-1.68%) |
Nov 02, 2004 | 6.835 | 6.899 | 6.829 | 6.858 | 215,713 | +0.02(+0.33%) |