Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.308 | 6.361 | 6.285 | 6.331 | 20,427 | +0.02(+0.36%) |
Jan 28, 2005 | 6.407 | 6.407 | 6.208 | 6.308 | 41,818 | -0.05(-0.84%) |
Jan 27, 2005 | 6.163 | 6.407 | 6.163 | 6.361 | 13,940 | +0.11(+1.84%) |
Jan 26, 2005 | 6.247 | 6.285 | 6.193 | 6.247 | 92,969 | +0.02(+0.25%) |
Jan 25, 2005 | 6.247 | 6.277 | 6.216 | 6.231 | 66,512 | -0.04(-0.61%) |
Jan 24, 2005 | 6.361 | 6.361 | 6.262 | 6.270 | 15,935 | +0.04(+0.61%) |
Jan 21, 2005 | 6.307 | 6.307 | 6.201 | 6.231 | 9,365 | +0.00(+0.00%) |
Jan 20, 2005 | 6.117 | 6.346 | 6.117 | 6.231 | 35,019 | +0.00(+0.00%) |
Jan 19, 2005 | 6.178 | 6.308 | 6.178 | 6.231 | 4,203 | -0.04(-0.60%) |
Jan 18, 2005 | 6.354 | 6.361 | 6.231 | 6.269 | 32,167 | -0.05(-0.74%) |
Jan 14, 2005 | 6.415 | 6.423 | 6.277 | 6.316 | 55,683 | +0.05(+0.73%) |
Jan 13, 2005 | 6.384 | 6.384 | 6.217 | 6.270 | 12,698 | -0.07(-1.09%) |
Jan 12, 2005 | 6.285 | 6.407 | 6.208 | 6.338 | 35,550 | +0.18(+2.98%) |
Jan 11, 2005 | 6.132 | 6.216 | 6.132 | 6.155 | 7,774 | -0.10(-1.59%) |
Jan 10, 2005 | 6.117 | 6.254 | 6.117 | 6.254 | 62,424 | +0.08(+1.36%) |
Jan 07, 2005 | 6.163 | 6.308 | 6.163 | 6.170 | 46,826 | -0.02(-0.37%) |
Jan 06, 2005 | 6.224 | 6.285 | 6.193 | 6.193 | 47,587 | +0.04(+0.62%) |
Jan 05, 2005 | 6.056 | 6.300 | 6.056 | 6.155 | 167,172 | -0.04(-0.62%) |
Jan 04, 2005 | 6.308 | 6.400 | 6.124 | 6.193 | 39,141 | -0.23(-3.57%) |
Jan 03, 2005 | 6.453 | 6.514 | 6.423 | 6.423 | 58,280 | -0.15(-2.21%) |
Dec 31, 2004 | 6.430 | 6.568 | 6.499 | 6.568 | 7,585 | +0.11(+1.78%) |
Dec 30, 2004 | 6.392 | 6.537 | 6.392 | 6.453 | 9,024 | +0.05(+0.72%) |
Dec 29, 2004 | 6.453 | 6.453 | 6.361 | 6.407 | 22,626 | -0.11(-1.64%) |
Dec 28, 2004 | 6.354 | 6.522 | 6.354 | 6.514 | 15,040 | -0.03(-0.47%) |
Dec 27, 2004 | 6.522 | 6.644 | 6.491 | 6.545 | 31,520 | +0.11(+1.66%) |
Dec 23, 2004 | 6.446 | 6.446 | 6.361 | 6.438 | 5,231 | -0.05(-0.82%) |
Dec 22, 2004 | 6.446 | 6.499 | 6.446 | 6.491 | 1,700 | +0.05(+0.83%) |
Dec 21, 2004 | 6.392 | 6.491 | 6.392 | 6.438 | 10,855 | -0.04(-0.59%) |
Dec 20, 2004 | 6.583 | 6.614 | 6.392 | 6.476 | 152,237 | +0.01(+0.12%) |
Dec 17, 2004 | 6.423 | 6.522 | 6.392 | 6.468 | 152,237 | +0.05(+0.71%) |
Dec 16, 2004 | 6.438 | 6.453 | 6.384 | 6.423 | 409,368 | -0.03(-0.47%) |
Dec 15, 2004 | 6.293 | 6.476 | 6.293 | 6.453 | 118,756 | -0.04(-0.59%) |
Dec 14, 2004 | 6.491 | 6.522 | 6.254 | 6.491 | 124,772 | -0.01(-0.12%) |
Dec 13, 2004 | 6.491 | 6.530 | 6.361 | 6.499 | 118,886 | +0.00(+0.00%) |
Dec 10, 2004 | 6.453 | 6.514 | 6.354 | 6.499 | 930,822 | +0.04(+0.59%) |
Dec 09, 2004 | 6.308 | 6.461 | 6.270 | 6.461 | 102,538 | +0.00(+0.00%) |
Dec 08, 2004 | 6.346 | 6.491 | 6.277 | 6.461 | 280,018 | +0.14(+2.18%) |
Dec 07, 2004 | 6.163 | 6.372 | 6.163 | 6.323 | 94,952 | +0.17(+2.73%) |
Dec 06, 2004 | 6.178 | 6.178 | 6.124 | 6.155 | 105,677 | +0.04(+0.63%) |
Dec 03, 2004 | 6.117 | 6.147 | 6.025 | 6.117 | 72,326 | +0.00(+0.00%) |
Dec 02, 2004 | 5.933 | 6.170 | 5.926 | 6.117 | 110,385 | +0.17(+2.83%) |
Dec 01, 2004 | 5.895 | 5.994 | 5.895 | 5.949 | 128,042 | +0.05(+0.91%) |
Nov 30, 2004 | 5.857 | 5.964 | 5.673 | 5.895 | 329,979 | +0.04(+0.65%) |
Nov 29, 2004 | 5.849 | 5.964 | 5.658 | 5.857 | 44,075 | +0.06(+1.06%) |
Nov 26, 2004 | 5.689 | 5.803 | 5.689 | 5.796 | 4,577 | -0.08(-1.43%) |
Nov 24, 2004 | 5.704 | 5.903 | 5.704 | 5.880 | 13,340 | +0.00(+0.00%) |
Nov 23, 2004 | 5.903 | 5.979 | 5.880 | 5.880 | 7,716 | -0.02(-0.26%) |
Nov 22, 2004 | 5.826 | 5.895 | 5.788 | 5.895 | 12,294 | -0.13(-2.16%) |
Nov 19, 2004 | 6.010 | 6.033 | 5.987 | 6.025 | 37,536 | +0.01(+0.13%) |
Nov 18, 2004 | 6.025 | 6.094 | 5.941 | 6.017 | 94,952 | +0.17(+2.88%) |
Nov 17, 2004 | 5.712 | 5.941 | 5.696 | 5.849 | 105,807 | +0.24(+4.22%) |
Nov 16, 2004 | 5.643 | 5.773 | 5.597 | 5.612 | 35,705 | +0.06(+1.10%) |
Nov 15, 2004 | 5.597 | 5.650 | 5.474 | 5.551 | 19,356 | -0.08(-1.49%) |
Nov 12, 2004 | 5.635 | 5.650 | 5.589 | 5.635 | 22,234 | -0.02(-0.27%) |
Nov 11, 2004 | 5.635 | 5.696 | 5.627 | 5.650 | 32,043 | +0.03(+0.54%) |
Nov 10, 2004 | 5.543 | 5.627 | 5.543 | 5.620 | 43,683 | +0.19(+3.52%) |
Nov 09, 2004 | 5.429 | 5.452 | 5.406 | 5.429 | 50,484 | -0.07(-1.25%) |
Nov 08, 2004 | 5.306 | 5.497 | 5.306 | 5.497 | 24,195 | -0.05(-0.96%) |
Nov 05, 2004 | 5.604 | 5.604 | 5.520 | 5.551 | 11,378 | +0.02(+0.41%) |
Nov 04, 2004 | 5.528 | 5.528 | 5.482 | 5.528 | 175,649 | +0.09(+1.69%) |
Nov 03, 2004 | 5.482 | 5.505 | 5.375 | 5.436 | 52,184 | +0.12(+2.30%) |
Nov 02, 2004 | 5.268 | 5.421 | 5.268 | 5.314 | 24,457 | +0.13(+2.51%) |