Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.899 | 7.925 | 7.794 | 7.817 | 307,816 | -0.05(-0.63%) |
Jan 28, 2005 | 7.810 | 7.866 | 7.764 | 7.866 | 100,778 | +0.07(+0.88%) |
Jan 27, 2005 | 7.774 | 7.856 | 7.725 | 7.797 | 194,554 | -0.21(-2.67%) |
Jan 26, 2005 | 8.034 | 8.040 | 7.988 | 8.011 | 144,012 | -0.01(-0.08%) |
Jan 25, 2005 | 8.070 | 8.178 | 8.017 | 8.017 | 102,300 | -0.05(-0.65%) |
Jan 24, 2005 | 7.922 | 8.073 | 7.879 | 8.070 | 99,560 | +0.20(+2.59%) |
Jan 21, 2005 | 7.863 | 7.922 | 7.771 | 7.866 | 701,187 | +0.07(+0.84%) |
Jan 20, 2005 | 7.817 | 7.863 | 7.748 | 7.801 | 330,042 | +0.00(+0.00%) |
Jan 19, 2005 | 7.909 | 7.909 | 7.764 | 7.801 | 396,720 | -0.02(-0.25%) |
Jan 18, 2005 | 7.883 | 7.902 | 7.787 | 7.820 | 334,913 | -0.05(-0.63%) |
Jan 14, 2005 | 7.915 | 7.955 | 7.846 | 7.869 | 210,082 | +0.04(+0.46%) |
Jan 13, 2005 | 7.846 | 7.883 | 7.814 | 7.833 | 147,057 | +0.00(+0.04%) |
Jan 12, 2005 | 7.860 | 7.876 | 7.784 | 7.830 | 235,657 | -0.00(-0.04%) |
Jan 11, 2005 | 7.883 | 7.883 | 7.784 | 7.833 | 94,993 | -0.02(-0.21%) |
Jan 10, 2005 | 7.922 | 7.952 | 7.837 | 7.850 | 73,985 | -0.02(-0.29%) |
Jan 07, 2005 | 7.896 | 7.919 | 7.814 | 7.873 | 127,267 | +0.06(+0.76%) |
Jan 06, 2005 | 7.833 | 7.876 | 7.801 | 7.814 | 80,683 | -0.04(-0.46%) |
Jan 05, 2005 | 7.889 | 7.915 | 7.768 | 7.850 | 294,419 | -0.05(-0.58%) |
Jan 04, 2005 | 8.014 | 8.030 | 7.883 | 7.896 | 197,599 | -0.10(-1.27%) |
Jan 03, 2005 | 8.060 | 8.080 | 7.968 | 7.998 | 206,733 | -0.06(-0.77%) |
Dec 31, 2004 | 8.162 | 8.162 | 8.047 | 8.060 | 93,775 | -0.07(-0.85%) |
Dec 30, 2004 | 8.060 | 8.162 | 8.053 | 8.129 | 103,823 | +0.07(+0.86%) |
Dec 29, 2004 | 8.014 | 8.067 | 7.991 | 8.060 | 93,471 | +0.06(+0.78%) |
Dec 28, 2004 | 7.965 | 8.047 | 7.965 | 7.998 | 94,384 | +0.07(+0.87%) |
Dec 27, 2004 | 8.014 | 8.047 | 7.899 | 7.929 | 50,541 | -0.07(-0.86%) |
Dec 23, 2004 | 7.932 | 8.014 | 7.906 | 7.998 | 72,463 | +0.09(+1.12%) |
Dec 22, 2004 | 7.883 | 8.014 | 7.883 | 7.909 | 112,652 | +0.02(+0.29%) |
Dec 21, 2004 | 7.883 | 7.929 | 7.804 | 7.886 | 219,216 | +0.01(+0.08%) |
Dec 20, 2004 | 7.981 | 7.981 | 7.869 | 7.879 | 82,206 | -0.11(-1.32%) |
Dec 17, 2004 | 7.768 | 8.004 | 7.751 | 7.984 | 290,157 | +0.24(+3.05%) |
Dec 16, 2004 | 7.735 | 7.771 | 7.702 | 7.748 | 111,130 | +0.07(+0.85%) |
Dec 15, 2004 | 7.672 | 7.712 | 7.636 | 7.682 | 131,834 | +0.01(+0.17%) |
Dec 14, 2004 | 7.682 | 7.715 | 7.574 | 7.669 | 111,739 | -0.02(-0.21%) |
Dec 13, 2004 | 7.768 | 7.824 | 7.682 | 7.686 | 137,923 | -0.06(-0.76%) |
Dec 10, 2004 | 7.669 | 7.745 | 7.636 | 7.745 | 126,962 | +0.09(+1.20%) |
Dec 09, 2004 | 7.686 | 7.699 | 7.653 | 7.653 | 205,819 | -0.02(-0.21%) |
Dec 08, 2004 | 7.610 | 7.686 | 7.610 | 7.669 | 344,352 | +0.05(+0.69%) |
Dec 07, 2004 | 7.830 | 7.833 | 7.600 | 7.617 | 94,080 | -0.21(-2.73%) |
Dec 06, 2004 | 7.820 | 7.833 | 7.784 | 7.830 | 113,261 | +0.02(+0.29%) |
Dec 03, 2004 | 7.801 | 7.833 | 7.738 | 7.807 | 218,302 | +0.01(+0.08%) |
Dec 02, 2004 | 7.817 | 7.827 | 7.764 | 7.801 | 243,878 | -0.02(-0.21%) |
Dec 01, 2004 | 7.801 | 7.948 | 7.768 | 7.817 | 589,752 | +0.07(+0.85%) |
Nov 30, 2004 | 7.653 | 7.768 | 7.557 | 7.751 | 248,749 | +0.07(+0.90%) |
Nov 29, 2004 | 7.584 | 7.732 | 7.521 | 7.682 | 175,068 | +0.08(+1.08%) |
Nov 26, 2004 | 7.584 | 7.620 | 7.538 | 7.600 | 50,237 | +0.05(+0.65%) |
Nov 24, 2004 | 7.472 | 7.587 | 7.472 | 7.551 | 107,172 | +0.05(+0.61%) |
Nov 23, 2004 | 7.456 | 7.554 | 7.413 | 7.505 | 305,380 | +0.03(+0.44%) |
Nov 22, 2004 | 7.173 | 7.521 | 7.173 | 7.472 | 341,612 | +0.33(+4.60%) |
Nov 19, 2004 | 7.127 | 7.176 | 7.094 | 7.144 | 217,693 | +0.08(+1.16%) |
Nov 18, 2004 | 7.111 | 7.127 | 7.029 | 7.062 | 107,781 | -0.07(-0.92%) |
Nov 17, 2004 | 7.209 | 7.209 | 7.094 | 7.127 | 106,563 | -0.05(-0.69%) |
Nov 16, 2004 | 7.140 | 7.213 | 7.085 | 7.176 | 315,123 | +0.19(+2.68%) |
Nov 15, 2004 | 7.039 | 7.039 | 6.950 | 6.989 | 175,677 | -0.05(-0.75%) |
Nov 12, 2004 | 7.045 | 7.052 | 6.996 | 7.042 | 105,041 | +0.02(+0.23%) |
Nov 11, 2004 | 6.914 | 7.078 | 6.914 | 7.025 | 200,339 | +0.13(+1.86%) |
Nov 10, 2004 | 6.914 | 6.930 | 6.881 | 6.897 | 218,607 | +0.01(+0.10%) |
Nov 09, 2004 | 6.864 | 6.930 | 6.832 | 6.891 | 121,786 | +0.06(+0.87%) |
Nov 08, 2004 | 6.651 | 6.917 | 6.651 | 6.832 | 182,071 | +0.14(+2.06%) |
Nov 05, 2004 | 6.858 | 6.864 | 6.664 | 6.694 | 188,465 | -0.17(-2.49%) |
Nov 04, 2004 | 6.943 | 7.019 | 6.855 | 6.864 | 104,432 | -0.07(-0.99%) |
Nov 03, 2004 | 7.068 | 7.078 | 6.930 | 6.933 | 280,109 | -0.12(-1.68%) |
Nov 02, 2004 | 7.029 | 7.094 | 7.022 | 7.052 | 209,777 | +0.02(+0.33%) |