Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.215 | 6.248 | 6.193 | 6.248 | 128,341 | +0.04(+0.68%) |
Jan 28, 2005 | 6.151 | 6.206 | 6.151 | 6.206 | 159,951 | +0.04(+0.68%) |
Jan 27, 2005 | 6.172 | 6.177 | 6.139 | 6.164 | 146,166 | +0.01(+0.21%) |
Jan 26, 2005 | 6.172 | 6.198 | 6.126 | 6.151 | 163,754 | -0.03(-0.41%) |
Jan 25, 2005 | 6.202 | 6.227 | 6.168 | 6.177 | 180,391 | -0.03(-0.41%) |
Jan 24, 2005 | 6.156 | 6.202 | 6.135 | 6.202 | 68,924 | +0.05(+0.82%) |
Jan 21, 2005 | 6.151 | 6.156 | 6.130 | 6.151 | 102,197 | +0.00(+0.00%) |
Jan 20, 2005 | 6.143 | 6.151 | 6.118 | 6.151 | 115,507 | +0.00(+0.00%) |
Jan 19, 2005 | 6.130 | 6.151 | 6.130 | 6.151 | 100,058 | +0.05(+0.83%) |
Jan 18, 2005 | 6.101 | 6.122 | 6.097 | 6.101 | 64,170 | +0.00(+0.00%) |
Jan 14, 2005 | 6.114 | 6.126 | 6.080 | 6.101 | 73,915 | +0.00(+0.07%) |
Jan 13, 2005 | 6.101 | 6.126 | 6.097 | 6.097 | 166,843 | -0.01(-0.21%) |
Jan 12, 2005 | 6.097 | 6.130 | 6.092 | 6.109 | 165,893 | +0.01(+0.21%) |
Jan 11, 2005 | 6.088 | 6.097 | 6.071 | 6.097 | 81,520 | +0.03(+0.42%) |
Jan 10, 2005 | 6.092 | 6.092 | 6.063 | 6.071 | 68,211 | +0.00(+0.00%) |
Jan 07, 2005 | 6.063 | 6.092 | 6.046 | 6.071 | 113,130 | +0.03(+0.42%) |
Jan 06, 2005 | 6.046 | 6.055 | 6.038 | 6.046 | 38,740 | +0.00(+0.07%) |
Jan 05, 2005 | 6.080 | 6.080 | 5.987 | 6.042 | 184,193 | +0.00(+0.07%) |
Jan 04, 2005 | 6.034 | 6.055 | 6.013 | 6.038 | 125,964 | +0.00(+0.00%) |
Jan 03, 2005 | 5.954 | 6.038 | 5.941 | 6.038 | 231,727 | +0.08(+1.41%) |
Dec 31, 2004 | 5.924 | 5.975 | 5.874 | 5.954 | 280,687 | +0.03(+0.57%) |
Dec 30, 2004 | 5.891 | 5.928 | 5.878 | 5.920 | 253,830 | +0.03(+0.43%) |
Dec 29, 2004 | 5.933 | 5.933 | 5.891 | 5.895 | 310,634 | -0.05(-0.78%) |
Dec 28, 2004 | 5.992 | 5.992 | 5.941 | 5.941 | 161,377 | -0.03(-0.42%) |
Dec 27, 2004 | 6.025 | 6.034 | 5.941 | 5.966 | 365,060 | -0.08(-1.25%) |
Dec 23, 2004 | 6.067 | 6.067 | 6.013 | 6.042 | 205,584 | +0.01(+0.21%) |
Dec 22, 2004 | 6.105 | 6.122 | 6.029 | 6.029 | 214,853 | -0.08(-1.24%) |
Dec 21, 2004 | 6.126 | 6.147 | 6.101 | 6.105 | 135,709 | -0.03(-0.55%) |
Dec 20, 2004 | 6.181 | 6.189 | 6.130 | 6.139 | 221,507 | -0.03(-0.41%) |
Dec 17, 2004 | 6.172 | 6.172 | 6.135 | 6.164 | 166,368 | -0.01(-0.14%) |
Dec 16, 2004 | 6.177 | 6.185 | 6.147 | 6.172 | 166,843 | +0.01(+0.20%) |
Dec 15, 2004 | 6.147 | 6.185 | 6.143 | 6.160 | 139,274 | +0.00(+0.00%) |
Dec 14, 2004 | 6.164 | 6.168 | 6.105 | 6.160 | 222,458 | +0.00(+0.00%) |
Dec 13, 2004 | 6.181 | 6.185 | 6.114 | 6.160 | 154,009 | -0.01(-0.20%) |
Dec 10, 2004 | 6.151 | 6.185 | 6.143 | 6.172 | 121,924 | +0.05(+0.89%) |
Dec 09, 2004 | 6.105 | 6.143 | 6.105 | 6.118 | 82,708 | -0.06(-1.02%) |
Dec 08, 2004 | 6.189 | 6.206 | 6.160 | 6.181 | 104,336 | +0.01(+0.20%) |
Dec 07, 2004 | 6.181 | 6.181 | 6.143 | 6.168 | 92,215 | +0.01(+0.14%) |
Dec 06, 2004 | 6.143 | 6.168 | 6.126 | 6.160 | 96,969 | +0.03(+0.48%) |
Dec 03, 2004 | 6.097 | 6.164 | 6.097 | 6.130 | 96,969 | +0.05(+0.83%) |
Dec 02, 2004 | 6.164 | 6.164 | 6.080 | 6.080 | 182,767 | -0.08(-1.37%) |
Dec 01, 2004 | 6.084 | 6.164 | 6.084 | 6.164 | 223,171 | +0.08(+1.31%) |
Nov 30, 2004 | 6.160 | 6.160 | 6.080 | 6.084 | 131,906 | -0.05(-0.82%) |
Nov 29, 2004 | 6.130 | 6.135 | 6.097 | 6.135 | 110,991 | +0.01(+0.21%) |
Nov 26, 2004 | 6.118 | 6.139 | 6.109 | 6.122 | 46,583 | +0.02(+0.28%) |
Nov 24, 2004 | 6.114 | 6.118 | 6.092 | 6.105 | 84,134 | +0.01(+0.14%) |
Nov 23, 2004 | 6.109 | 6.118 | 6.080 | 6.097 | 127,153 | +0.00(+0.07%) |
Nov 22, 2004 | 6.046 | 6.097 | 6.046 | 6.092 | 190,135 | +0.03(+0.56%) |
Nov 19, 2004 | 6.118 | 6.122 | 6.050 | 6.059 | 90,552 | -0.03(-0.55%) |
Nov 18, 2004 | 6.109 | 6.114 | 6.080 | 6.092 | 53,950 | +0.00(+0.00%) |
Nov 17, 2004 | 6.092 | 6.118 | 6.063 | 6.092 | 136,897 | +0.03(+0.42%) |
Nov 16, 2004 | 6.109 | 6.109 | 6.050 | 6.067 | 114,319 | +0.00(+0.00%) |
Nov 15, 2004 | 6.063 | 6.067 | 6.000 | 6.067 | 116,220 | +0.02(+0.28%) |
Nov 12, 2004 | 5.992 | 6.050 | 5.992 | 6.050 | 72,964 | +0.05(+0.84%) |
Nov 11, 2004 | 5.945 | 6.017 | 5.937 | 6.000 | 146,404 | +0.05(+0.78%) |
Nov 10, 2004 | 5.979 | 5.979 | 5.916 | 5.954 | 191,086 | -0.02(-0.35%) |
Nov 09, 2004 | 5.975 | 5.996 | 5.933 | 5.975 | 207,960 | +0.04(+0.64%) |
Nov 08, 2004 | 6.076 | 6.097 | 5.903 | 5.937 | 96,256 | -0.13(-2.15%) |
Nov 05, 2004 | 6.156 | 6.156 | 6.067 | 6.067 | 140,700 | -0.09(-1.44%) |
Nov 04, 2004 | 6.177 | 6.206 | 6.156 | 6.156 | 208,198 | -0.00(-0.07%) |
Nov 03, 2004 | 6.122 | 6.168 | 6.109 | 6.160 | 117,646 | +0.05(+0.76%) |
Nov 02, 2004 | 6.084 | 6.139 | 6.084 | 6.114 | 179,678 | -0.01(-0.21%) |