Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.644 | 6.711 | 6.629 | 6.673 | 1,319,475 | +0.10(+1.51%) |
Jan 28, 2005 | 6.568 | 6.615 | 6.480 | 6.573 | 933,940 | +0.10(+1.47%) |
Jan 27, 2005 | 6.423 | 6.520 | 6.406 | 6.478 | 588,007 | +0.06(+0.86%) |
Jan 26, 2005 | 6.377 | 6.457 | 6.352 | 6.423 | 1,355,669 | +0.05(+0.78%) |
Jan 25, 2005 | 6.371 | 6.520 | 6.358 | 6.373 | 866,012 | +0.00(+0.00%) |
Jan 24, 2005 | 6.377 | 6.434 | 6.354 | 6.373 | 1,273,054 | +0.04(+0.69%) |
Jan 21, 2005 | 6.383 | 6.465 | 6.329 | 6.329 | 783,135 | -0.06(-0.90%) |
Jan 20, 2005 | 6.423 | 6.423 | 6.310 | 6.387 | 1,137,723 | -0.05(-0.71%) |
Jan 19, 2005 | 6.491 | 6.530 | 6.400 | 6.432 | 1,159,754 | -0.05(-0.76%) |
Jan 18, 2005 | 6.539 | 6.602 | 6.434 | 6.482 | 1,219,026 | -0.04(-0.67%) |
Jan 14, 2005 | 6.556 | 6.629 | 6.491 | 6.526 | 1,497,032 | -0.01(-0.17%) |
Jan 13, 2005 | 6.509 | 6.653 | 6.501 | 6.537 | 1,724,681 | +0.04(+0.68%) |
Jan 12, 2005 | 6.520 | 6.520 | 6.455 | 6.493 | 2,189,684 | -0.01(-0.18%) |
Jan 11, 2005 | 6.613 | 6.613 | 6.467 | 6.505 | 1,912,204 | -0.11(-1.64%) |
Jan 10, 2005 | 6.596 | 6.636 | 6.579 | 6.613 | 837,949 | +0.03(+0.41%) |
Jan 07, 2005 | 6.617 | 6.694 | 6.558 | 6.587 | 1,108,873 | -0.01(-0.20%) |
Jan 06, 2005 | 6.568 | 6.612 | 6.524 | 6.600 | 1,835,621 | +0.06(+0.99%) |
Jan 05, 2005 | 6.636 | 6.657 | 6.526 | 6.535 | 2,355,176 | -0.08(-1.24%) |
Jan 04, 2005 | 6.741 | 6.787 | 6.558 | 6.617 | 2,708,715 | -0.13(-1.98%) |
Jan 03, 2005 | 6.873 | 6.896 | 6.720 | 6.751 | 1,955,740 | -0.12(-1.78%) |
Dec 31, 2004 | 6.844 | 6.897 | 6.835 | 6.873 | 767,399 | +0.03(+0.42%) |
Dec 30, 2004 | 6.829 | 6.844 | 6.796 | 6.844 | 426,449 | +0.02(+0.25%) |
Dec 29, 2004 | 6.806 | 6.854 | 6.753 | 6.827 | 978,788 | +0.00(+0.06%) |
Dec 28, 2004 | 6.766 | 6.863 | 6.764 | 6.823 | 3,095,037 | +0.06(+0.87%) |
Dec 27, 2004 | 6.770 | 6.835 | 6.751 | 6.764 | 1,185,718 | -0.00(-0.06%) |
Dec 23, 2004 | 6.734 | 6.787 | 6.695 | 6.768 | 1,771,103 | +0.04(+0.60%) |
Dec 22, 2004 | 6.653 | 6.766 | 6.615 | 6.728 | 4,139,131 | +0.12(+1.82%) |
Dec 21, 2004 | 6.577 | 6.673 | 6.507 | 6.608 | 4,709,304 | +0.15(+2.27%) |
Dec 20, 2004 | 6.478 | 6.577 | 6.453 | 6.461 | 1,815,426 | +0.00(+0.00%) |
Dec 17, 2004 | 6.533 | 6.539 | 6.385 | 6.461 | 1,935,283 | -0.07(-1.08%) |
Dec 16, 2004 | 6.541 | 6.596 | 6.459 | 6.531 | 2,757,235 | -0.01(-0.15%) |
Dec 15, 2004 | 6.129 | 6.596 | 6.127 | 6.541 | 28,649,490 | +0.42(+6.82%) |
Dec 14, 2004 | 6.005 | 6.144 | 5.975 | 6.123 | 14,581,113 | +0.02(+0.38%) |
Dec 13, 2004 | 6.101 | 6.129 | 6.082 | 6.101 | 1,098,120 | +0.00(+0.00%) |
Dec 10, 2004 | 6.097 | 6.101 | 6.070 | 6.101 | 397,599 | +0.01(+0.09%) |
Dec 09, 2004 | 6.005 | 6.095 | 6.005 | 6.095 | 274,595 | +0.11(+1.78%) |
Dec 08, 2004 | 6.015 | 6.043 | 5.948 | 5.988 | 902,992 | -0.06(-0.91%) |
Dec 07, 2004 | 6.123 | 6.123 | 6.043 | 6.043 | 1,195,684 | -0.08(-1.31%) |
Dec 06, 2004 | 6.015 | 6.148 | 6.015 | 6.123 | 482,837 | +0.10(+1.65%) |
Dec 03, 2004 | 6.007 | 6.049 | 5.933 | 6.024 | 1,447,725 | +0.02(+0.32%) |
Dec 02, 2004 | 6.139 | 6.213 | 5.965 | 6.005 | 1,848,735 | -0.14(-2.30%) |
Dec 01, 2004 | 6.101 | 6.215 | 6.072 | 6.146 | 1,173,654 | +0.05(+0.75%) |
Nov 30, 2004 | 6.053 | 6.101 | 6.045 | 6.101 | 957,544 | +0.04(+0.72%) |
Nov 29, 2004 | 6.101 | 6.101 | 6.053 | 6.057 | 734,615 | -0.04(-0.72%) |
Nov 26, 2004 | 6.042 | 6.101 | 6.042 | 6.101 | 179,654 | +0.05(+0.79%) |
Nov 24, 2004 | 6.062 | 6.097 | 6.051 | 6.053 | 687,931 | -0.04(-0.72%) |
Nov 23, 2004 | 6.072 | 6.110 | 6.064 | 6.097 | 1,593,547 | +0.03(+0.57%) |
Nov 22, 2004 | 5.996 | 6.082 | 5.996 | 6.062 | 864,176 | +0.06(+1.02%) |
Nov 19, 2004 | 6.129 | 6.129 | 5.977 | 6.001 | 1,059,829 | -0.11(-1.78%) |
Nov 18, 2004 | 6.062 | 6.156 | 6.062 | 6.110 | 1,677,735 | +0.03(+0.47%) |
Nov 17, 2004 | 6.120 | 6.171 | 6.062 | 6.082 | 835,327 | -0.02(-0.31%) |
Nov 16, 2004 | 6.034 | 6.123 | 6.021 | 6.101 | 2,346,521 | +0.11(+1.91%) |
Nov 15, 2004 | 5.967 | 6.024 | 5.912 | 5.986 | 1,118,840 | +0.03(+0.51%) |
Nov 12, 2004 | 5.891 | 5.981 | 5.891 | 5.956 | 1,026,259 | +0.06(+0.94%) |
Nov 11, 2004 | 5.881 | 5.910 | 5.862 | 5.900 | 339,376 | +0.03(+0.49%) |
Nov 10, 2004 | 5.912 | 5.952 | 5.862 | 5.872 | 2,832,244 | -0.06(-0.96%) |
Nov 09, 2004 | 5.586 | 5.958 | 5.586 | 5.929 | 4,685,175 | +0.34(+6.14%) |
Nov 08, 2004 | 5.576 | 5.704 | 5.500 | 5.586 | 1,423,859 | +0.01(+0.17%) |
Nov 05, 2004 | 5.571 | 5.582 | 5.492 | 5.576 | 623,413 | -0.00(-0.03%) |
Nov 04, 2004 | 5.433 | 5.580 | 5.395 | 5.578 | 936,563 | +0.10(+1.77%) |
Nov 03, 2004 | 5.473 | 5.523 | 5.426 | 5.481 | 1,417,302 | +0.06(+1.20%) |
Nov 02, 2004 | 5.338 | 5.424 | 5.329 | 5.416 | 2,431,234 | +0.09(+1.65%) |