Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.739 | 7.779 | 7.704 | 7.767 | 642,734 | +0.16(+2.11%) |
Jan 28, 2005 | 7.636 | 7.636 | 7.556 | 7.607 | 599,233 | -0.01(-0.08%) |
Jan 27, 2005 | 7.624 | 7.664 | 7.579 | 7.613 | 647,801 | -0.07(-0.89%) |
Jan 26, 2005 | 7.710 | 7.733 | 7.630 | 7.682 | 512,580 | +0.02(+0.22%) |
Jan 25, 2005 | 7.670 | 7.716 | 7.630 | 7.664 | 538,436 | +0.11(+1.52%) |
Jan 24, 2005 | 7.624 | 7.642 | 7.550 | 7.550 | 536,340 | -0.02(-0.30%) |
Jan 21, 2005 | 7.596 | 7.630 | 7.550 | 7.573 | 721,176 | +0.01(+0.08%) |
Jan 20, 2005 | 7.601 | 7.636 | 7.516 | 7.567 | 728,688 | -0.02(-0.30%) |
Jan 19, 2005 | 7.699 | 7.710 | 7.590 | 7.590 | 485,152 | -0.13(-1.63%) |
Jan 18, 2005 | 7.624 | 7.727 | 7.561 | 7.716 | 832,637 | +0.02(+0.30%) |
Jan 14, 2005 | 7.682 | 7.699 | 7.619 | 7.693 | 617,752 | -0.04(-0.52%) |
Jan 13, 2005 | 7.750 | 7.790 | 7.704 | 7.733 | 696,892 | -0.19(-2.38%) |
Jan 12, 2005 | 7.825 | 7.945 | 7.796 | 7.922 | 725,194 | +0.10(+1.24%) |
Jan 11, 2005 | 7.888 | 7.899 | 7.808 | 7.825 | 651,469 | -0.10(-1.23%) |
Jan 10, 2005 | 7.916 | 8.014 | 7.899 | 7.922 | 687,458 | +0.03(+0.44%) |
Jan 07, 2005 | 8.059 | 8.071 | 7.876 | 7.888 | 900,597 | -0.10(-1.22%) |
Jan 06, 2005 | 8.002 | 8.036 | 7.928 | 7.985 | 827,920 | +0.14(+1.82%) |
Jan 05, 2005 | 7.899 | 7.968 | 7.842 | 7.842 | 855,174 | +0.08(+1.03%) |
Jan 04, 2005 | 7.911 | 7.951 | 7.745 | 7.762 | 779,003 | -0.06(-0.73%) |
Jan 03, 2005 | 7.842 | 7.911 | 7.779 | 7.819 | 708,073 | -0.03(-0.36%) |
Dec 31, 2004 | 7.808 | 7.893 | 7.808 | 7.848 | 350,280 | -0.02(-0.22%) |
Dec 30, 2004 | 7.808 | 7.888 | 7.802 | 7.865 | 498,953 | +0.01(+0.15%) |
Dec 29, 2004 | 7.813 | 7.882 | 7.802 | 7.853 | 483,404 | -0.03(-0.44%) |
Dec 28, 2004 | 7.853 | 7.922 | 7.830 | 7.888 | 540,882 | -0.01(-0.14%) |
Dec 27, 2004 | 7.888 | 7.973 | 7.882 | 7.899 | 630,330 | -0.04(-0.50%) |
Dec 23, 2004 | 7.870 | 7.973 | 7.870 | 7.939 | 565,690 | +0.07(+0.95%) |
Dec 22, 2004 | 7.802 | 7.899 | 7.790 | 7.865 | 695,145 | +0.05(+0.66%) |
Dec 21, 2004 | 7.762 | 7.813 | 7.722 | 7.813 | 493,712 | +0.08(+1.04%) |
Dec 20, 2004 | 7.733 | 7.785 | 7.670 | 7.733 | 1,377,014 | +0.09(+1.12%) |
Dec 17, 2004 | 7.584 | 7.682 | 7.573 | 7.647 | 1,380,508 | -0.07(-0.96%) |
Dec 16, 2004 | 7.716 | 7.756 | 7.670 | 7.722 | 1,643,262 | -0.01(-0.15%) |
Dec 15, 2004 | 7.739 | 7.785 | 7.722 | 7.733 | 1,835,087 | -0.05(-0.66%) |
Dec 14, 2004 | 7.727 | 7.808 | 7.722 | 7.785 | 750,177 | +0.01(+0.15%) |
Dec 13, 2004 | 7.687 | 7.808 | 7.670 | 7.773 | 1,398,327 | +0.26(+3.43%) |
Dec 10, 2004 | 7.498 | 7.533 | 7.458 | 7.516 | 601,504 | -0.05(-0.68%) |
Dec 09, 2004 | 7.510 | 7.590 | 7.413 | 7.567 | 996,684 | -0.05(-0.68%) |
Dec 08, 2004 | 7.619 | 7.659 | 7.550 | 7.619 | 519,918 | +0.08(+1.06%) |
Dec 07, 2004 | 7.676 | 7.699 | 7.533 | 7.538 | 684,314 | -0.10(-1.27%) |
Dec 06, 2004 | 7.601 | 7.670 | 7.567 | 7.636 | 734,279 | +0.03(+0.45%) |
Dec 03, 2004 | 7.590 | 7.636 | 7.538 | 7.601 | 933,616 | +0.16(+2.15%) |
Dec 02, 2004 | 7.395 | 7.504 | 7.378 | 7.441 | 1,360,766 | +0.17(+2.36%) |
Dec 01, 2004 | 7.149 | 7.275 | 7.144 | 7.269 | 1,414,225 | +0.18(+2.50%) |
Nov 30, 2004 | 7.172 | 7.172 | 7.040 | 7.092 | 780,226 | -0.07(-0.96%) |
Nov 29, 2004 | 7.241 | 7.264 | 7.126 | 7.161 | 999,304 | -0.06(-0.79%) |
Nov 26, 2004 | 7.184 | 7.252 | 7.178 | 7.218 | 254,193 | +0.06(+0.88%) |
Nov 24, 2004 | 7.206 | 7.235 | 7.115 | 7.155 | 914,224 | -0.03(-0.48%) |
Nov 23, 2004 | 7.184 | 7.206 | 7.109 | 7.189 | 876,138 | +0.02(+0.24%) |
Nov 22, 2004 | 7.052 | 7.195 | 7.052 | 7.172 | 495,634 | +0.08(+1.13%) |
Nov 19, 2004 | 7.287 | 7.304 | 7.092 | 7.092 | 619,673 | -0.14(-1.90%) |
Nov 18, 2004 | 7.229 | 7.264 | 7.178 | 7.229 | 511,008 | -0.02(-0.24%) |
Nov 17, 2004 | 7.206 | 7.321 | 7.195 | 7.247 | 865,307 | +0.15(+2.18%) |
Nov 16, 2004 | 7.075 | 7.103 | 7.018 | 7.092 | 1,150,772 | -0.09(-1.27%) |
Nov 15, 2004 | 7.149 | 7.201 | 7.018 | 7.184 | 1,007,341 | -0.08(-1.10%) |
Nov 12, 2004 | 7.161 | 7.292 | 7.126 | 7.264 | 1,082,987 | +0.13(+1.76%) |
Nov 11, 2004 | 6.989 | 7.149 | 6.989 | 7.138 | 1,049,270 | +0.27(+3.92%) |
Nov 10, 2004 | 6.863 | 6.915 | 6.823 | 6.869 | 816,040 | +0.03(+0.42%) |
Nov 09, 2004 | 6.829 | 6.863 | 6.794 | 6.840 | 869,150 | +0.00(+0.00%) |
Nov 08, 2004 | 6.806 | 6.852 | 6.783 | 6.840 | 846,963 | +0.02(+0.25%) |
Nov 05, 2004 | 6.720 | 6.829 | 6.697 | 6.823 | 977,292 | +0.15(+2.23%) |
Nov 04, 2004 | 6.514 | 6.686 | 6.502 | 6.674 | 1,190,780 | +0.15(+2.37%) |
Nov 03, 2004 | 6.537 | 6.565 | 6.497 | 6.520 | 922,435 | +0.13(+2.06%) |
Nov 02, 2004 | 6.382 | 6.554 | 6.359 | 6.388 | 2,803,818 | +0.02(+0.27%) |