Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.971 | 6.987 | 6.839 | 6.987 | 2,638,398 | +0.06(+0.91%) |
Jan 28, 2005 | 6.670 | 6.991 | 6.636 | 6.924 | 3,098,171 | +0.31(+4.66%) |
Jan 27, 2005 | 6.534 | 6.654 | 6.534 | 6.615 | 762,346 | +0.06(+0.93%) |
Jan 26, 2005 | 6.573 | 6.607 | 6.534 | 6.555 | 1,176,289 | -0.03(-0.52%) |
Jan 25, 2005 | 6.571 | 6.662 | 6.565 | 6.589 | 1,414,800 | +0.01(+0.22%) |
Jan 24, 2005 | 6.615 | 6.652 | 6.563 | 6.575 | 821,973 | -0.05(-0.74%) |
Jan 21, 2005 | 6.646 | 6.656 | 6.597 | 6.624 | 949,606 | +0.00(+0.06%) |
Jan 20, 2005 | 6.636 | 6.680 | 6.611 | 6.619 | 736,721 | -0.02(-0.24%) |
Jan 19, 2005 | 6.595 | 6.672 | 6.593 | 6.636 | 539,605 | +0.02(+0.25%) |
Jan 18, 2005 | 6.577 | 6.644 | 6.530 | 6.619 | 1,296,037 | +0.04(+0.65%) |
Jan 14, 2005 | 6.690 | 6.745 | 6.528 | 6.577 | 986,072 | +0.02(+0.37%) |
Jan 13, 2005 | 6.638 | 6.666 | 6.518 | 6.552 | 3,007,005 | -0.13(-1.97%) |
Jan 12, 2005 | 6.668 | 6.705 | 6.617 | 6.684 | 850,555 | -0.02(-0.30%) |
Jan 11, 2005 | 6.727 | 6.735 | 6.656 | 6.705 | 1,097,936 | -0.03(-0.45%) |
Jan 10, 2005 | 6.731 | 6.800 | 6.711 | 6.735 | 1,075,760 | +0.00(+0.06%) |
Jan 07, 2005 | 6.733 | 6.784 | 6.664 | 6.731 | 653,932 | +0.00(+0.06%) |
Jan 06, 2005 | 6.656 | 6.741 | 6.644 | 6.727 | 1,153,621 | +0.07(+1.04%) |
Jan 05, 2005 | 6.615 | 6.697 | 6.595 | 6.658 | 2,009,597 | +0.02(+0.34%) |
Jan 04, 2005 | 6.747 | 6.761 | 6.626 | 6.636 | 707,153 | -0.09(-1.27%) |
Jan 03, 2005 | 6.808 | 6.822 | 6.682 | 6.721 | 1,678,935 | -0.10(-1.49%) |
Dec 31, 2004 | 6.788 | 6.828 | 6.757 | 6.822 | 708,139 | +0.03(+0.51%) |
Dec 30, 2004 | 6.690 | 6.816 | 6.680 | 6.788 | 565,723 | +0.09(+1.33%) |
Dec 29, 2004 | 6.719 | 6.753 | 6.642 | 6.699 | 517,429 | -0.05(-0.81%) |
Dec 28, 2004 | 6.741 | 6.753 | 6.717 | 6.753 | 641,612 | +0.03(+0.51%) |
Dec 27, 2004 | 6.690 | 6.729 | 6.646 | 6.719 | 818,524 | +0.07(+1.04%) |
Dec 23, 2004 | 6.656 | 6.670 | 6.640 | 6.650 | 603,175 | -0.02(-0.24%) |
Dec 22, 2004 | 6.636 | 6.721 | 6.636 | 6.666 | 1,060,977 | +0.00(+0.00%) |
Dec 21, 2004 | 6.697 | 6.703 | 6.664 | 6.666 | 1,761,724 | -0.01(-0.15%) |
Dec 20, 2004 | 6.749 | 6.751 | 6.626 | 6.676 | 1,311,807 | -0.02(-0.36%) |
Dec 17, 2004 | 6.646 | 6.701 | 6.628 | 6.701 | 1,692,241 | +0.05(+0.82%) |
Dec 16, 2004 | 6.544 | 6.668 | 6.536 | 6.646 | 1,385,725 | +0.07(+1.11%) |
Dec 15, 2004 | 6.544 | 6.575 | 6.473 | 6.573 | 906,733 | +0.01(+0.12%) |
Dec 14, 2004 | 6.518 | 6.581 | 6.506 | 6.565 | 1,316,242 | +0.05(+0.84%) |
Dec 13, 2004 | 6.542 | 6.544 | 6.441 | 6.510 | 588,884 | +0.01(+0.09%) |
Dec 10, 2004 | 6.532 | 6.532 | 6.421 | 6.504 | 1,668,587 | -0.02(-0.31%) |
Dec 09, 2004 | 6.321 | 6.540 | 6.321 | 6.524 | 1,609,945 | +0.22(+3.54%) |
Dec 08, 2004 | 6.337 | 6.350 | 6.250 | 6.301 | 1,881,965 | -0.06(-0.89%) |
Dec 07, 2004 | 6.423 | 6.441 | 6.331 | 6.358 | 1,172,347 | -0.04(-0.57%) |
Dec 06, 2004 | 6.384 | 6.445 | 6.291 | 6.394 | 1,250,701 | -0.03(-0.47%) |
Dec 03, 2004 | 6.544 | 6.544 | 6.382 | 6.425 | 1,630,642 | -0.11(-1.68%) |
Dec 02, 2004 | 6.352 | 6.534 | 6.337 | 6.534 | 1,901,676 | +0.16(+2.55%) |
Dec 01, 2004 | 6.317 | 6.431 | 6.317 | 6.372 | 1,892,313 | +0.04(+0.58%) |
Nov 30, 2004 | 6.260 | 6.335 | 6.228 | 6.335 | 2,310,692 | +0.08(+1.20%) |
Nov 29, 2004 | 6.277 | 6.289 | 6.216 | 6.260 | 1,709,981 | -0.05(-0.74%) |
Nov 26, 2004 | 6.256 | 6.317 | 6.256 | 6.307 | 638,163 | +0.04(+0.68%) |
Nov 24, 2004 | 6.214 | 6.264 | 6.203 | 6.264 | 811,132 | +0.05(+0.82%) |
Nov 23, 2004 | 6.212 | 6.242 | 6.161 | 6.214 | 1,588,262 | +0.02(+0.39%) |
Nov 22, 2004 | 6.118 | 6.220 | 6.118 | 6.189 | 1,714,416 | +0.02(+0.39%) |
Nov 19, 2004 | 6.151 | 6.197 | 6.078 | 6.165 | 1,662,673 | +0.01(+0.20%) |
Nov 18, 2004 | 6.149 | 6.179 | 6.122 | 6.153 | 1,617,829 | -0.02(-0.30%) |
Nov 17, 2004 | 6.143 | 6.208 | 6.116 | 6.171 | 1,546,868 | +0.02(+0.33%) |
Nov 16, 2004 | 6.116 | 6.165 | 6.086 | 6.151 | 1,730,678 | -0.01(-0.16%) |
Nov 15, 2004 | 6.088 | 6.244 | 6.076 | 6.161 | 1,811,989 | -0.02(-0.26%) |
Nov 12, 2004 | 6.270 | 6.295 | 6.149 | 6.177 | 2,725,129 | -0.11(-1.71%) |
Nov 11, 2004 | 6.293 | 6.303 | 6.220 | 6.285 | 1,727,721 | -0.01(-0.10%) |
Nov 10, 2004 | 6.281 | 6.419 | 6.234 | 6.291 | 3,478,605 | +0.06(+0.94%) |
Nov 09, 2004 | 5.844 | 6.283 | 5.672 | 6.232 | 5,853,853 | +0.47(+8.17%) |
Nov 08, 2004 | 5.773 | 5.777 | 5.716 | 5.761 | 1,342,360 | -0.02(-0.39%) |
Nov 05, 2004 | 5.706 | 5.783 | 5.682 | 5.783 | 1,293,573 | +0.10(+1.79%) |
Nov 04, 2004 | 5.530 | 5.682 | 5.509 | 5.682 | 1,840,078 | +0.13(+2.26%) |
Nov 03, 2004 | 5.587 | 5.601 | 5.471 | 5.556 | 1,251,686 | +0.04(+0.66%) |
Nov 02, 2004 | 5.560 | 5.572 | 5.487 | 5.520 | 985,087 | -0.01(-0.18%) |