Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.100 | 7.100 | 7.000 | 7.050 | 5,800 | +0.05(+0.71%) |
Jan 28, 2005 | 7.090 | 7.090 | 7.000 | 7.000 | 50,100 | -0.05(-0.71%) |
Jan 27, 2005 | 7.060 | 7.080 | 7.050 | 7.050 | 4,700 | +0.04(+0.57%) |
Jan 26, 2005 | 7.000 | 7.010 | 6.900 | 7.010 | 12,600 | +0.01(+0.14%) |
Jan 25, 2005 | 7.060 | 7.060 | 7.000 | 7.000 | 8,300 | -0.16(-2.23%) |
Jan 24, 2005 | 7.170 | 7.170 | 7.150 | 7.160 | 26,100 | -0.10(-1.38%) |
Jan 21, 2005 | 7.150 | 7.260 | 7.130 | 7.260 | 9,100 | +0.05(+0.69%) |
Jan 20, 2005 | 7.100 | 7.220 | 7.100 | 7.210 | 11,500 | +0.10(+1.41%) |
Jan 19, 2005 | 7.100 | 7.110 | 7.100 | 7.110 | 20,500 | -0.09(-1.25%) |
Jan 18, 2005 | 7.010 | 7.200 | 7.000 | 7.200 | 7,000 | +0.20(+2.86%) |
Jan 14, 2005 | 7.010 | 7.030 | 6.980 | 7.000 | 7,900 | +0.02(+0.29%) |
Jan 13, 2005 | 7.000 | 7.010 | 6.900 | 6.980 | 8,800 | -0.02(-0.29%) |
Jan 12, 2005 | 7.000 | 7.020 | 7.000 | 7.000 | 26,100 | -0.01(-0.14%) |
Jan 11, 2005 | 7.000 | 7.010 | 6.990 | 7.010 | 15,900 | +0.00(+0.00%) |
Jan 10, 2005 | 6.990 | 7.180 | 6.990 | 7.010 | 4,500 | +0.01(+0.14%) |
Jan 07, 2005 | 7.010 | 7.060 | 6.980 | 7.000 | 9,500 | +0.00(+0.00%) |
Jan 06, 2005 | 6.910 | 7.000 | 6.910 | 7.000 | 8,700 | +0.09(+1.30%) |
Jan 05, 2005 | 6.850 | 7.010 | 6.850 | 6.910 | 10,900 | +0.14(+2.07%) |
Jan 04, 2005 | 6.710 | 6.830 | 6.710 | 6.770 | 10,000 | +0.07(+1.04%) |
Jan 03, 2005 | 7.000 | 7.000 | 6.650 | 6.700 | 23,100 | -0.30(-4.29%) |
Dec 31, 2004 | 6.850 | 7.000 | 6.810 | 7.000 | 21,400 | +0.14(+2.04%) |
Dec 30, 2004 | 6.790 | 6.860 | 6.750 | 6.860 | 9,600 | +0.10(+1.48%) |
Dec 29, 2004 | 6.570 | 6.900 | 6.570 | 6.760 | 12,200 | +0.09(+1.35%) |
Dec 28, 2004 | 6.620 | 6.800 | 6.500 | 6.670 | 14,400 | +0.00(+0.00%) |
Dec 27, 2004 | 6.660 | 6.800 | 6.610 | 6.670 | 10,600 | -0.09(-1.33%) |
Dec 23, 2004 | 6.760 | 6.760 | 6.760 | 6.760 | 400 | +0.01(+0.15%) |
Dec 22, 2004 | 6.650 | 6.780 | 6.630 | 6.750 | 8,700 | +0.14(+2.12%) |
Dec 21, 2004 | 6.600 | 6.650 | 6.600 | 6.610 | 2,700 | +0.11(+1.69%) |
Dec 20, 2004 | 6.540 | 6.560 | 6.500 | 6.500 | 18,200 | +0.05(+0.78%) |
Dec 17, 2004 | 6.520 | 6.800 | 6.450 | 6.450 | 36,900 | +0.00(+0.00%) |
Dec 16, 2004 | 6.150 | 6.450 | 6.150 | 6.450 | 19,500 | -0.05(-0.77%) |
Dec 15, 2004 | 6.570 | 6.570 | 6.360 | 6.500 | 44,800 | -0.17(-2.55%) |
Dec 14, 2004 | 6.650 | 6.690 | 6.560 | 6.670 | 4,000 | -0.07(-1.04%) |
Dec 13, 2004 | 6.610 | 6.750 | 6.600 | 6.740 | 20,300 | +0.03(+0.45%) |
Dec 10, 2004 | 7.260 | 7.270 | 6.460 | 6.710 | 61,700 | -0.54(-7.45%) |
Dec 09, 2004 | 7.200 | 7.250 | 7.200 | 7.250 | 9,200 | -0.05(-0.68%) |
Dec 08, 2004 | 7.290 | 7.300 | 7.280 | 7.300 | 10,100 | +0.00(+0.00%) |
Dec 07, 2004 | 7.280 | 7.330 | 7.260 | 7.300 | 16,500 | -0.08(-1.08%) |
Dec 06, 2004 | 7.600 | 7.600 | 7.380 | 7.380 | 2,300 | -0.22(-2.89%) |
Dec 03, 2004 | 7.650 | 7.690 | 7.350 | 7.600 | 5,000 | -0.05(-0.65%) |
Dec 02, 2004 | 7.650 | 7.690 | 7.450 | 7.650 | 10,000 | -0.03(-0.39%) |
Dec 01, 2004 | 7.450 | 7.690 | 7.440 | 7.680 | 7,500 | +0.18(+2.40%) |
Nov 30, 2004 | 7.360 | 7.500 | 7.300 | 7.500 | 6,800 | +0.07(+0.94%) |
Nov 29, 2004 | 7.380 | 7.430 | 7.300 | 7.430 | 28,000 | -0.07(-0.93%) |
Nov 26, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.350 | 7.500 | 7.350 | 7.500 | 9,600 | +0.06(+0.81%) |
Nov 23, 2004 | 7.200 | 7.440 | 7.200 | 7.440 | 5,000 | +0.14(+1.92%) |
Nov 22, 2004 | 7.230 | 7.300 | 7.230 | 7.300 | 14,600 | +0.11(+1.53%) |
Nov 19, 2004 | 7.170 | 7.190 | 7.170 | 7.190 | 21,300 | +0.03(+0.42%) |
Nov 18, 2004 | 7.250 | 7.250 | 7.150 | 7.160 | 59,100 | -0.09(-1.24%) |
Nov 17, 2004 | 7.230 | 7.250 | 7.230 | 7.250 | 7,400 | -0.01(-0.14%) |
Nov 16, 2004 | 7.310 | 7.310 | 7.160 | 7.260 | 2,700 | -0.01(-0.14%) |
Nov 15, 2004 | 7.150 | 7.300 | 7.150 | 7.270 | 4,500 | -0.08(-1.09%) |
Nov 12, 2004 | 7.080 | 7.390 | 7.060 | 7.350 | 2,300 | +0.19(+2.65%) |
Nov 11, 2004 | 7.420 | 7.480 | 7.160 | 7.160 | 6,700 | -0.33(-4.41%) |
Nov 10, 2004 | 7.130 | 7.490 | 7.000 | 7.490 | 6,000 | +0.39(+5.49%) |
Nov 09, 2004 | 7.100 | 7.100 | 7.000 | 7.100 | 4,200 | +0.00(+0.00%) |
Nov 08, 2004 | 6.870 | 7.100 | 6.860 | 7.100 | 20,000 | +0.20(+2.90%) |
Nov 05, 2004 | 6.890 | 6.900 | 6.890 | 6.900 | 1,100 | +0.01(+0.15%) |
Nov 04, 2004 | 6.900 | 6.900 | 6.750 | 6.890 | 20,700 | -0.02(-0.29%) |
Nov 03, 2004 | 6.850 | 6.910 | 6.800 | 6.910 | 900 | +0.12(+1.77%) |
Nov 02, 2004 | 6.800 | 6.800 | 6.690 | 6.790 | 5,400 | +0.04(+0.59%) |