Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.904 | 7.105 | 6.904 | 7.080 | 187,390 | +0.10(+1.47%) |
Jan 28, 2005 | 6.908 | 7.014 | 6.882 | 6.977 | 185,520 | -0.00(-0.05%) |
Jan 27, 2005 | 6.945 | 7.076 | 6.901 | 6.981 | 146,421 | +0.00(+0.05%) |
Jan 26, 2005 | 6.945 | 7.029 | 6.868 | 6.977 | 252,969 | -0.01(-0.16%) |
Jan 25, 2005 | 7.061 | 7.061 | 6.868 | 6.988 | 187,885 | +0.10(+1.49%) |
Jan 24, 2005 | 7.050 | 7.102 | 6.850 | 6.886 | 308,351 | -0.13(-1.82%) |
Jan 21, 2005 | 6.959 | 7.032 | 6.733 | 7.014 | 338,289 | +0.10(+1.48%) |
Jan 20, 2005 | 7.098 | 7.102 | 6.901 | 6.912 | 263,275 | -0.20(-2.80%) |
Jan 19, 2005 | 7.270 | 7.288 | 7.102 | 7.111 | 245,254 | -0.14(-1.94%) |
Jan 18, 2005 | 7.372 | 7.372 | 7.171 | 7.251 | 421,594 | -0.06(-0.80%) |
Jan 14, 2005 | 7.350 | 7.350 | 7.138 | 7.310 | 357,436 | +1.59(+27.88%) |
Jan 13, 2005 | 5.845 | 5.854 | 5.693 | 5.716 | 167,986 | -0.17(-2.86%) |
Jan 12, 2005 | 5.917 | 5.917 | 5.749 | 5.885 | 156,771 | +0.01(+0.12%) |
Jan 11, 2005 | 5.857 | 5.952 | 5.775 | 5.878 | 195,128 | -0.01(-0.20%) |
Jan 10, 2005 | 5.889 | 5.995 | 5.845 | 5.889 | 243,238 | +0.07(+1.21%) |
Jan 07, 2005 | 6.034 | 6.034 | 5.819 | 5.819 | 310,146 | -0.11(-1.78%) |
Jan 06, 2005 | 5.931 | 6.018 | 5.924 | 5.924 | 300,330 | -0.01(-0.20%) |
Jan 05, 2005 | 6.135 | 6.135 | 5.936 | 5.936 | 585,971 | -0.15(-2.53%) |
Jan 04, 2005 | 6.263 | 6.282 | 6.072 | 6.090 | 373,966 | -0.14(-2.18%) |
Jan 03, 2005 | 6.198 | 6.322 | 6.154 | 6.226 | 284,984 | +0.02(+0.26%) |
Dec 31, 2004 | 6.348 | 6.348 | 6.196 | 6.210 | 297,283 | -0.01(-0.15%) |
Dec 30, 2004 | 6.261 | 6.294 | 6.212 | 6.219 | 127,563 | -0.05(-0.78%) |
Dec 29, 2004 | 6.320 | 6.348 | 6.268 | 6.268 | 122,636 | -0.08(-1.25%) |
Dec 28, 2004 | 6.170 | 6.348 | 6.170 | 6.348 | 177,658 | +0.12(+1.99%) |
Dec 27, 2004 | 6.338 | 6.338 | 6.196 | 6.224 | 107,580 | -0.07(-1.15%) |
Dec 23, 2004 | 6.313 | 6.329 | 6.240 | 6.296 | 80,480 | -0.01(-0.15%) |
Dec 22, 2004 | 6.296 | 6.310 | 6.240 | 6.306 | 151,105 | +0.01(+0.22%) |
Dec 21, 2004 | 6.186 | 6.291 | 6.186 | 6.291 | 176,289 | +0.11(+1.82%) |
Dec 20, 2004 | 6.291 | 6.334 | 6.144 | 6.179 | 273,741 | -0.05(-0.79%) |
Dec 17, 2004 | 6.175 | 6.247 | 6.170 | 6.228 | 245,272 | +0.05(+0.76%) |
Dec 16, 2004 | 6.273 | 6.289 | 6.128 | 6.182 | 277,300 | -0.11(-1.71%) |
Dec 15, 2004 | 6.231 | 6.289 | 6.182 | 6.289 | 188,881 | +0.07(+1.20%) |
Dec 14, 2004 | 6.168 | 6.238 | 6.142 | 6.214 | 182,311 | +0.01(+0.11%) |
Dec 13, 2004 | 6.182 | 6.207 | 6.123 | 6.207 | 148,367 | +0.05(+0.80%) |
Dec 10, 2004 | 6.067 | 6.170 | 6.018 | 6.158 | 236,512 | +0.09(+1.50%) |
Dec 09, 2004 | 6.072 | 6.093 | 5.962 | 6.067 | 216,529 | -0.02(-0.27%) |
Dec 08, 2004 | 6.048 | 6.086 | 6.006 | 6.083 | 287,976 | +0.08(+1.32%) |
Dec 07, 2004 | 6.154 | 6.156 | 5.976 | 6.004 | 456,600 | -0.14(-2.25%) |
Dec 06, 2004 | 6.313 | 6.313 | 6.128 | 6.142 | 310,970 | -0.18(-2.78%) |
Dec 03, 2004 | 6.464 | 6.493 | 6.317 | 6.317 | 158,496 | -0.16(-2.53%) |
Dec 02, 2004 | 6.544 | 6.546 | 6.453 | 6.481 | 226,384 | -0.05(-0.72%) |
Dec 01, 2004 | 6.455 | 6.530 | 6.352 | 6.528 | 314,529 | +0.17(+2.72%) |
Nov 30, 2004 | 6.266 | 6.486 | 6.196 | 6.355 | 395,282 | +0.10(+1.53%) |
Nov 29, 2004 | 6.182 | 6.266 | 6.074 | 6.259 | 210,507 | +0.11(+1.83%) |
Nov 26, 2004 | 6.081 | 6.158 | 6.081 | 6.147 | 96,630 | +0.06(+1.00%) |
Nov 24, 2004 | 6.090 | 6.149 | 6.060 | 6.086 | 202,568 | -0.07(-1.21%) |
Nov 23, 2004 | 6.114 | 6.191 | 6.060 | 6.161 | 178,479 | +0.08(+1.39%) |
Nov 22, 2004 | 6.037 | 6.205 | 6.037 | 6.076 | 303,579 | +0.00(+0.04%) |
Nov 19, 2004 | 6.058 | 6.144 | 6.039 | 6.074 | 143,166 | -0.04(-0.65%) |
Nov 18, 2004 | 6.184 | 6.184 | 6.079 | 6.114 | 131,943 | -0.08(-1.32%) |
Nov 17, 2004 | 6.210 | 6.348 | 6.151 | 6.196 | 214,887 | +0.04(+0.68%) |
Nov 16, 2004 | 6.315 | 6.317 | 6.154 | 6.154 | 215,708 | -0.16(-2.52%) |
Nov 15, 2004 | 6.432 | 6.432 | 6.270 | 6.313 | 185,596 | -0.12(-1.89%) |
Nov 12, 2004 | 6.280 | 6.434 | 6.268 | 6.434 | 110,317 | +0.14(+2.15%) |
Nov 11, 2004 | 6.259 | 6.341 | 6.259 | 6.298 | 152,474 | -0.00(-0.07%) |
Nov 10, 2004 | 6.266 | 6.371 | 6.231 | 6.303 | 160,412 | +0.04(+0.67%) |
Nov 09, 2004 | 6.128 | 6.263 | 6.072 | 6.261 | 264,708 | +0.11(+1.75%) |
Nov 08, 2004 | 6.320 | 6.320 | 6.140 | 6.154 | 217,077 | -0.10(-1.57%) |
Nov 05, 2004 | 6.313 | 6.385 | 6.210 | 6.252 | 357,506 | +0.01(+0.11%) |
Nov 04, 2004 | 6.009 | 6.308 | 5.966 | 6.245 | 414,444 | +0.24(+4.05%) |
Nov 03, 2004 | 5.903 | 6.004 | 5.880 | 6.002 | 307,137 | +0.18(+3.01%) |
Nov 02, 2004 | 5.833 | 5.903 | 5.786 | 5.826 | 319,730 | -0.04(-0.64%) |