Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.265 | 7.491 | 7.189 | 7.470 | 8,985,189 | +0.19(+2.66%) |
Jan 28, 2005 | 7.349 | 7.372 | 7.206 | 7.276 | 5,555,145 | -0.07(-1.00%) |
Jan 27, 2005 | 7.164 | 7.351 | 7.133 | 7.349 | 9,673,705 | +0.22(+3.06%) |
Jan 26, 2005 | 7.025 | 7.147 | 6.967 | 7.131 | 10,019,182 | +0.17(+2.50%) |
Jan 25, 2005 | 7.049 | 7.127 | 6.906 | 6.957 | 9,335,193 | -0.06(-0.82%) |
Jan 24, 2005 | 7.171 | 7.174 | 7.015 | 7.015 | 8,154,233 | +0.03(+0.39%) |
Jan 21, 2005 | 6.980 | 7.105 | 6.962 | 6.988 | 9,749,626 | +0.08(+1.14%) |
Jan 20, 2005 | 6.963 | 7.028 | 6.820 | 6.909 | 9,352,955 | -0.08(-1.13%) |
Jan 19, 2005 | 7.035 | 7.173 | 6.969 | 6.988 | 9,024,194 | -0.04(-0.55%) |
Jan 18, 2005 | 6.977 | 7.213 | 6.970 | 7.026 | 17,820,972 | +0.13(+1.92%) |
Jan 14, 2005 | 6.742 | 6.910 | 6.690 | 6.894 | 14,574,464 | +0.15(+2.24%) |
Jan 13, 2005 | 6.453 | 6.825 | 6.453 | 6.743 | 18,220,082 | +0.23(+3.55%) |
Jan 12, 2005 | 6.366 | 6.532 | 6.280 | 6.512 | 11,101,236 | +0.15(+2.30%) |
Jan 11, 2005 | 6.316 | 6.396 | 6.297 | 6.366 | 8,307,120 | +0.08(+1.23%) |
Jan 10, 2005 | 6.285 | 6.415 | 6.247 | 6.288 | 9,253,351 | +0.07(+1.20%) |
Jan 07, 2005 | 6.238 | 6.245 | 6.066 | 6.214 | 8,816,629 | -0.02(-0.32%) |
Jan 06, 2005 | 6.054 | 6.264 | 6.031 | 6.234 | 11,436,961 | +0.18(+2.99%) |
Jan 05, 2005 | 6.219 | 6.304 | 6.041 | 6.053 | 12,419,063 | -0.13(-2.11%) |
Jan 04, 2005 | 6.209 | 6.293 | 6.178 | 6.184 | 9,119,618 | +0.00(+0.02%) |
Jan 03, 2005 | 6.501 | 6.502 | 6.156 | 6.182 | 10,254,608 | -0.34(-5.15%) |
Dec 31, 2004 | 6.432 | 6.560 | 6.418 | 6.518 | 4,620,755 | +0.10(+1.59%) |
Dec 30, 2004 | 6.429 | 6.451 | 6.389 | 6.416 | 3,264,967 | -0.01(-0.18%) |
Dec 29, 2004 | 6.392 | 6.455 | 6.339 | 6.428 | 4,696,676 | +0.05(+0.81%) |
Dec 28, 2004 | 6.298 | 6.432 | 6.294 | 6.376 | 5,153,249 | +0.08(+1.30%) |
Dec 27, 2004 | 6.481 | 6.497 | 6.281 | 6.294 | 6,367,295 | -0.19(-2.86%) |
Dec 23, 2004 | 6.504 | 6.563 | 6.439 | 6.479 | 4,807,772 | +0.03(+0.45%) |
Dec 22, 2004 | 6.604 | 6.673 | 6.248 | 6.451 | 10,698,643 | -0.14(-2.11%) |
Dec 21, 2004 | 6.524 | 6.590 | 6.374 | 6.590 | 8,224,582 | +0.12(+1.84%) |
Dec 20, 2004 | 6.491 | 6.540 | 6.403 | 6.471 | 5,566,986 | +0.02(+0.24%) |
Dec 17, 2004 | 6.436 | 6.524 | 6.430 | 6.455 | 9,288,526 | -0.02(-0.38%) |
Dec 16, 2004 | 6.574 | 6.621 | 6.433 | 6.479 | 7,962,688 | -0.09(-1.44%) |
Dec 15, 2004 | 6.290 | 6.574 | 6.271 | 6.574 | 13,234,347 | +0.30(+4.78%) |
Dec 14, 2004 | 6.408 | 6.458 | 6.235 | 6.274 | 10,608,095 | -0.10(-1.62%) |
Dec 13, 2004 | 6.229 | 6.389 | 6.221 | 6.377 | 9,331,362 | +0.20(+3.30%) |
Dec 10, 2004 | 6.349 | 6.349 | 6.102 | 6.173 | 8,315,479 | -0.01(-0.14%) |
Dec 09, 2004 | 6.198 | 6.260 | 6.089 | 6.182 | 8,847,973 | -0.01(-0.19%) |
Dec 08, 2004 | 6.063 | 6.207 | 5.915 | 6.194 | 10,513,716 | +0.13(+2.15%) |
Dec 07, 2004 | 6.257 | 6.260 | 6.062 | 6.063 | 10,368,142 | -0.22(-3.43%) |
Dec 06, 2004 | 6.308 | 6.377 | 6.199 | 6.278 | 8,611,851 | +0.03(+0.55%) |
Dec 03, 2004 | 6.051 | 6.339 | 6.043 | 6.244 | 14,339,735 | +0.08(+1.23%) |
Dec 02, 2004 | 6.274 | 6.303 | 5.929 | 6.168 | 27,707,466 | -0.24(-3.76%) |
Dec 01, 2004 | 6.720 | 6.720 | 6.396 | 6.409 | 14,392,671 | -0.31(-4.59%) |
Nov 30, 2004 | 6.748 | 6.775 | 6.591 | 6.718 | 10,076,297 | -0.03(-0.45%) |
Nov 29, 2004 | 6.863 | 6.865 | 6.642 | 6.748 | 7,462,930 | -0.09(-1.32%) |
Nov 26, 2004 | 6.733 | 6.863 | 6.726 | 6.838 | 3,559,249 | +0.14(+2.04%) |
Nov 24, 2004 | 6.784 | 6.784 | 6.583 | 6.702 | 9,691,466 | +0.03(+0.50%) |
Nov 23, 2004 | 6.662 | 6.818 | 6.633 | 6.669 | 11,276,064 | +0.03(+0.48%) |
Nov 22, 2004 | 6.547 | 6.654 | 6.484 | 6.637 | 11,505,917 | +0.17(+2.69%) |
Nov 19, 2004 | 6.446 | 6.548 | 6.422 | 6.463 | 12,830,710 | +0.06(+0.96%) |
Nov 18, 2004 | 6.300 | 6.418 | 6.204 | 6.402 | 11,945,077 | +0.13(+2.08%) |
Nov 17, 2004 | 6.102 | 6.291 | 6.051 | 6.271 | 15,938,611 | +0.25(+4.15%) |
Nov 16, 2004 | 6.066 | 6.112 | 6.001 | 6.021 | 7,174,917 | +0.04(+0.65%) |
Nov 15, 2004 | 6.067 | 6.069 | 5.919 | 5.983 | 7,499,498 | -0.08(-1.40%) |
Nov 12, 2004 | 5.974 | 6.083 | 5.911 | 6.067 | 7,169,693 | +0.11(+1.90%) |
Nov 11, 2004 | 5.954 | 6.026 | 5.872 | 5.954 | 6,479,784 | +0.00(+0.02%) |
Nov 10, 2004 | 5.892 | 5.993 | 5.817 | 5.952 | 9,157,579 | +0.09(+1.59%) |
Nov 09, 2004 | 5.872 | 5.929 | 5.786 | 5.859 | 8,948,621 | -0.03(-0.46%) |
Nov 08, 2004 | 6.034 | 6.044 | 5.836 | 5.886 | 12,284,982 | -0.24(-3.89%) |
Nov 05, 2004 | 6.084 | 6.173 | 6.059 | 6.125 | 10,151,870 | +0.04(+0.64%) |
Nov 04, 2004 | 6.021 | 6.092 | 5.919 | 6.086 | 14,280,182 | +0.06(+1.07%) |
Nov 03, 2004 | 6.125 | 6.125 | 5.901 | 6.021 | 15,563,531 | +0.04(+0.65%) |
Nov 02, 2004 | 6.102 | 6.151 | 5.945 | 5.983 | 12,947,727 | -0.09(-1.56%) |