Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.681 | 6.748 | 6.665 | 6.709 | 1,312,220 | +0.10(+1.51%) |
Jan 28, 2005 | 6.604 | 6.652 | 6.516 | 6.610 | 928,804 | +0.10(+1.47%) |
Jan 27, 2005 | 6.458 | 6.556 | 6.441 | 6.514 | 584,774 | +0.06(+0.86%) |
Jan 26, 2005 | 6.412 | 6.493 | 6.387 | 6.458 | 1,348,214 | +0.05(+0.78%) |
Jan 25, 2005 | 6.407 | 6.556 | 6.393 | 6.408 | 861,250 | +0.00(+0.00%) |
Jan 24, 2005 | 6.412 | 6.470 | 6.389 | 6.408 | 1,266,054 | +0.04(+0.69%) |
Jan 21, 2005 | 6.418 | 6.500 | 6.364 | 6.364 | 778,829 | -0.06(-0.90%) |
Jan 20, 2005 | 6.458 | 6.458 | 6.345 | 6.422 | 1,131,467 | -0.05(-0.71%) |
Jan 19, 2005 | 6.527 | 6.566 | 6.435 | 6.468 | 1,153,376 | -0.05(-0.76%) |
Jan 18, 2005 | 6.575 | 6.638 | 6.470 | 6.518 | 1,212,323 | -0.04(-0.67%) |
Jan 14, 2005 | 6.592 | 6.665 | 6.527 | 6.562 | 1,488,800 | -0.01(-0.17%) |
Jan 13, 2005 | 6.545 | 6.690 | 6.537 | 6.573 | 1,715,198 | +0.04(+0.68%) |
Jan 12, 2005 | 6.556 | 6.556 | 6.491 | 6.529 | 2,177,644 | -0.01(-0.18%) |
Jan 11, 2005 | 6.650 | 6.650 | 6.502 | 6.541 | 1,901,689 | -0.11(-1.64%) |
Jan 10, 2005 | 6.633 | 6.673 | 6.615 | 6.650 | 833,342 | +0.03(+0.41%) |
Jan 07, 2005 | 6.654 | 6.731 | 6.594 | 6.623 | 1,102,776 | -0.01(-0.20%) |
Jan 06, 2005 | 6.604 | 6.648 | 6.560 | 6.637 | 1,825,528 | +0.07(+0.99%) |
Jan 05, 2005 | 6.673 | 6.694 | 6.562 | 6.571 | 2,342,226 | -0.08(-1.24%) |
Jan 04, 2005 | 6.778 | 6.824 | 6.594 | 6.654 | 2,693,821 | -0.13(-1.98%) |
Jan 03, 2005 | 6.911 | 6.934 | 6.757 | 6.788 | 1,944,986 | -0.12(-1.78%) |
Dec 31, 2004 | 6.882 | 6.936 | 6.872 | 6.911 | 763,179 | +0.03(+0.42%) |
Dec 30, 2004 | 6.867 | 6.882 | 6.834 | 6.882 | 424,104 | +0.02(+0.25%) |
Dec 29, 2004 | 6.844 | 6.892 | 6.790 | 6.865 | 973,406 | +0.00(+0.06%) |
Dec 28, 2004 | 6.803 | 6.901 | 6.801 | 6.861 | 3,078,019 | +0.06(+0.87%) |
Dec 27, 2004 | 6.807 | 6.872 | 6.788 | 6.801 | 1,179,198 | -0.00(-0.06%) |
Dec 23, 2004 | 6.771 | 6.824 | 6.732 | 6.805 | 1,761,364 | +0.04(+0.60%) |
Dec 22, 2004 | 6.690 | 6.803 | 6.652 | 6.765 | 4,116,371 | +0.12(+1.82%) |
Dec 21, 2004 | 6.614 | 6.709 | 6.543 | 6.644 | 4,683,409 | +0.15(+2.27%) |
Dec 20, 2004 | 6.514 | 6.614 | 6.489 | 6.497 | 1,805,444 | +0.00(+0.00%) |
Dec 17, 2004 | 6.569 | 6.575 | 6.420 | 6.497 | 1,924,642 | -0.07(-1.08%) |
Dec 16, 2004 | 6.577 | 6.633 | 6.495 | 6.568 | 2,742,074 | -0.01(-0.15%) |
Dec 15, 2004 | 6.163 | 6.633 | 6.161 | 6.577 | 28,491,958 | +0.42(+6.82%) |
Dec 14, 2004 | 6.038 | 6.178 | 6.008 | 6.157 | 14,500,937 | +0.02(+0.38%) |
Dec 13, 2004 | 6.134 | 6.163 | 6.115 | 6.134 | 1,092,082 | +0.00(+0.00%) |
Dec 10, 2004 | 6.130 | 6.134 | 6.104 | 6.134 | 395,413 | +0.01(+0.09%) |
Dec 09, 2004 | 6.038 | 6.129 | 6.038 | 6.129 | 273,085 | +0.11(+1.78%) |
Dec 08, 2004 | 6.048 | 6.077 | 5.981 | 6.021 | 898,027 | -0.06(-0.91%) |
Dec 07, 2004 | 6.157 | 6.157 | 6.077 | 6.077 | 1,189,110 | -0.08(-1.31%) |
Dec 06, 2004 | 6.048 | 6.182 | 6.048 | 6.157 | 480,182 | +0.10(+1.65%) |
Dec 03, 2004 | 6.040 | 6.083 | 5.966 | 6.058 | 1,439,765 | +0.02(+0.32%) |
Dec 02, 2004 | 6.173 | 6.247 | 5.998 | 6.038 | 1,838,569 | -0.14(-2.30%) |
Dec 01, 2004 | 6.134 | 6.249 | 6.106 | 6.180 | 1,167,200 | +0.05(+0.75%) |
Nov 30, 2004 | 6.086 | 6.134 | 6.079 | 6.134 | 952,279 | +0.04(+0.72%) |
Nov 29, 2004 | 6.134 | 6.134 | 6.086 | 6.090 | 730,576 | -0.04(-0.72%) |
Nov 26, 2004 | 6.075 | 6.134 | 6.075 | 6.134 | 178,666 | +0.05(+0.79%) |
Nov 24, 2004 | 6.096 | 6.130 | 6.084 | 6.086 | 684,149 | -0.04(-0.72%) |
Nov 23, 2004 | 6.106 | 6.144 | 6.098 | 6.130 | 1,584,784 | +0.03(+0.57%) |
Nov 22, 2004 | 6.029 | 6.115 | 6.029 | 6.096 | 859,424 | +0.06(+1.02%) |
Nov 19, 2004 | 6.163 | 6.163 | 6.010 | 6.035 | 1,054,001 | -0.11(-1.78%) |
Nov 18, 2004 | 6.096 | 6.190 | 6.096 | 6.144 | 1,668,510 | +0.03(+0.47%) |
Nov 17, 2004 | 6.154 | 6.205 | 6.096 | 6.115 | 830,733 | -0.02(-0.31%) |
Nov 16, 2004 | 6.067 | 6.157 | 6.054 | 6.134 | 2,333,619 | +0.12(+1.91%) |
Nov 15, 2004 | 6.000 | 6.058 | 5.945 | 6.019 | 1,112,687 | +0.03(+0.51%) |
Nov 12, 2004 | 5.923 | 6.014 | 5.923 | 5.989 | 1,020,616 | +0.06(+0.94%) |
Nov 11, 2004 | 5.914 | 5.943 | 5.895 | 5.933 | 337,510 | +0.03(+0.49%) |
Nov 10, 2004 | 5.945 | 5.985 | 5.895 | 5.904 | 2,816,670 | -0.06(-0.96%) |
Nov 09, 2004 | 5.617 | 5.991 | 5.617 | 5.962 | 4,659,413 | +0.35(+6.14%) |
Nov 08, 2004 | 5.607 | 5.736 | 5.530 | 5.617 | 1,416,029 | +0.01(+0.17%) |
Nov 05, 2004 | 5.601 | 5.613 | 5.523 | 5.607 | 619,985 | -0.00(-0.03%) |
Nov 04, 2004 | 5.463 | 5.611 | 5.425 | 5.609 | 931,413 | +0.10(+1.77%) |
Nov 03, 2004 | 5.504 | 5.553 | 5.456 | 5.511 | 1,409,509 | +0.07(+1.20%) |
Nov 02, 2004 | 5.368 | 5.454 | 5.358 | 5.446 | 2,417,866 | +0.09(+1.65%) |