Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.094 | 6.150 | 6.088 | 6.131 | 2,353,600 | +0.06(+1.01%) |
Jan 28, 2005 | 6.080 | 6.156 | 6.029 | 6.070 | 1,691,200 | +0.02(+0.25%) |
Jan 27, 2005 | 5.900 | 6.124 | 5.900 | 6.055 | 1,904,000 | +0.17(+2.95%) |
Jan 26, 2005 | 5.975 | 5.975 | 5.812 | 5.881 | 2,562,400 | -0.09(-1.57%) |
Jan 25, 2005 | 6.037 | 6.120 | 5.963 | 5.975 | 999,200 | -0.06(-0.93%) |
Jan 24, 2005 | 6.140 | 6.155 | 6.009 | 6.031 | 631,200 | -0.08(-1.27%) |
Jan 21, 2005 | 6.119 | 6.140 | 6.082 | 6.109 | 1,456,000 | +0.01(+0.14%) |
Jan 20, 2005 | 6.250 | 6.250 | 6.094 | 6.100 | 1,036,800 | -0.15(-2.42%) |
Jan 19, 2005 | 6.355 | 6.357 | 6.242 | 6.251 | 974,400 | -0.08(-1.34%) |
Jan 18, 2005 | 6.263 | 6.400 | 6.250 | 6.336 | 1,458,400 | +0.14(+2.20%) |
Jan 14, 2005 | 6.244 | 6.250 | 6.162 | 6.200 | 960,000 | -0.03(-0.50%) |
Jan 13, 2005 | 6.166 | 6.281 | 6.166 | 6.231 | 1,135,200 | +0.04(+0.65%) |
Jan 12, 2005 | 6.115 | 6.206 | 6.084 | 6.191 | 1,055,200 | +0.05(+0.83%) |
Jan 11, 2005 | 6.225 | 6.225 | 6.129 | 6.140 | 929,600 | -0.14(-2.29%) |
Jan 10, 2005 | 6.125 | 6.369 | 6.116 | 6.284 | 1,116,800 | +0.17(+2.80%) |
Jan 07, 2005 | 6.183 | 6.188 | 6.080 | 6.112 | 692,800 | -0.08(-1.29%) |
Jan 06, 2005 | 6.175 | 6.281 | 6.141 | 6.192 | 1,723,200 | +0.01(+0.16%) |
Jan 05, 2005 | 6.388 | 6.389 | 6.056 | 6.183 | 3,949,600 | -0.32(-4.98%) |
Jan 04, 2005 | 6.550 | 6.569 | 6.450 | 6.506 | 1,205,600 | -0.03(-0.50%) |
Jan 03, 2005 | 6.559 | 6.605 | 6.510 | 6.539 | 754,400 | -0.02(-0.25%) |
Dec 31, 2004 | 6.606 | 6.609 | 6.537 | 6.555 | 959,200 | -0.05(-0.78%) |
Dec 30, 2004 | 6.683 | 6.688 | 6.588 | 6.606 | 515,200 | -0.04(-0.68%) |
Dec 29, 2004 | 6.650 | 6.725 | 6.634 | 6.651 | 662,400 | +0.00(+0.02%) |
Dec 28, 2004 | 6.681 | 6.706 | 6.577 | 6.650 | 1,252,000 | -0.04(-0.62%) |
Dec 27, 2004 | 6.750 | 6.781 | 6.670 | 6.691 | 1,084,800 | +0.00(+0.00%) |
Dec 23, 2004 | 6.607 | 6.750 | 6.594 | 6.691 | 796,800 | +0.06(+0.94%) |
Dec 22, 2004 | 6.395 | 6.629 | 6.395 | 6.629 | 1,474,400 | +0.20(+3.11%) |
Dec 21, 2004 | 6.306 | 6.531 | 6.301 | 6.429 | 927,200 | +0.13(+2.04%) |
Dec 20, 2004 | 6.335 | 6.362 | 6.275 | 6.300 | 976,000 | -0.03(-0.40%) |
Dec 17, 2004 | 6.303 | 6.325 | 6.251 | 6.325 | 1,008,800 | +0.04(+0.56%) |
Dec 16, 2004 | 6.244 | 6.311 | 6.214 | 6.290 | 1,142,400 | +0.04(+0.64%) |
Dec 15, 2004 | 6.175 | 6.275 | 6.159 | 6.250 | 1,564,000 | +0.03(+0.40%) |
Dec 14, 2004 | 6.207 | 6.244 | 6.145 | 6.225 | 592,800 | +0.05(+0.79%) |
Dec 13, 2004 | 6.131 | 6.184 | 6.101 | 6.176 | 825,600 | +0.04(+0.73%) |
Dec 10, 2004 | 5.955 | 6.231 | 5.955 | 6.131 | 1,396,800 | +0.19(+3.28%) |
Dec 09, 2004 | 5.938 | 5.981 | 5.888 | 5.936 | 722,400 | -0.02(-0.34%) |
Dec 08, 2004 | 5.814 | 5.956 | 5.814 | 5.956 | 948,800 | +0.13(+2.23%) |
Dec 07, 2004 | 6.088 | 6.088 | 5.825 | 5.826 | 903,200 | -0.28(-4.62%) |
Dec 06, 2004 | 6.150 | 6.221 | 6.066 | 6.109 | 1,245,600 | -0.01(-0.18%) |
Dec 03, 2004 | 6.128 | 6.181 | 6.059 | 6.120 | 620,000 | +0.00(+0.04%) |
Dec 02, 2004 | 5.907 | 6.192 | 5.895 | 6.117 | 1,083,200 | +0.20(+3.36%) |
Dec 01, 2004 | 5.844 | 5.945 | 5.840 | 5.919 | 708,000 | +0.05(+0.85%) |
Nov 30, 2004 | 5.912 | 5.935 | 5.798 | 5.869 | 556,000 | -0.06(-0.97%) |
Nov 29, 2004 | 5.810 | 5.945 | 5.777 | 5.926 | 809,600 | +0.15(+2.55%) |
Nov 26, 2004 | 5.825 | 5.839 | 5.777 | 5.779 | 355,200 | -0.03(-0.43%) |
Nov 24, 2004 | 5.763 | 5.831 | 5.763 | 5.804 | 447,200 | +0.06(+1.04%) |
Nov 23, 2004 | 5.695 | 5.786 | 5.647 | 5.744 | 548,000 | +0.03(+0.44%) |
Nov 22, 2004 | 5.750 | 5.750 | 5.686 | 5.719 | 682,400 | -0.03(-0.54%) |
Nov 19, 2004 | 5.750 | 5.771 | 5.662 | 5.750 | 616,800 | +0.00(+0.00%) |
Nov 18, 2004 | 5.714 | 5.865 | 5.714 | 5.750 | 1,139,200 | +0.04(+0.63%) |
Nov 17, 2004 | 5.744 | 5.819 | 5.679 | 5.714 | 899,200 | -0.04(-0.74%) |
Nov 16, 2004 | 5.862 | 5.875 | 5.740 | 5.756 | 995,200 | -0.12(-2.02%) |
Nov 15, 2004 | 5.800 | 5.891 | 5.796 | 5.875 | 909,600 | +0.06(+1.05%) |
Nov 12, 2004 | 5.728 | 5.826 | 5.726 | 5.814 | 1,022,400 | +0.05(+0.96%) |
Nov 11, 2004 | 5.606 | 5.766 | 5.562 | 5.759 | 1,260,000 | +0.14(+2.49%) |
Nov 10, 2004 | 5.577 | 5.688 | 5.554 | 5.619 | 1,309,600 | +0.04(+0.74%) |
Nov 09, 2004 | 5.531 | 5.633 | 5.530 | 5.577 | 855,200 | +0.02(+0.38%) |
Nov 08, 2004 | 5.436 | 5.619 | 5.419 | 5.556 | 1,847,200 | +0.11(+2.04%) |
Nov 05, 2004 | 5.506 | 5.534 | 5.385 | 5.445 | 1,513,600 | +0.00(+0.02%) |
Nov 04, 2004 | 5.438 | 5.452 | 5.294 | 5.444 | 1,812,800 | +0.01(+0.25%) |
Nov 03, 2004 | 5.362 | 5.444 | 5.310 | 5.430 | 1,610,400 | +0.17(+3.31%) |
Nov 02, 2004 | 5.071 | 5.366 | 5.056 | 5.256 | 2,732,800 | +0.21(+4.16%) |