Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.500 | 6.606 | 6.481 | 6.581 | 2,796,807 | +0.11(+1.74%) |
Jan 28, 2005 | 6.512 | 6.518 | 6.450 | 6.468 | 2,230,213 | -0.04(-0.67%) |
Jan 27, 2005 | 6.425 | 6.537 | 6.387 | 6.512 | 4,288,896 | +0.08(+1.26%) |
Jan 26, 2005 | 6.268 | 6.450 | 6.237 | 6.431 | 5,370,400 | +0.22(+3.63%) |
Jan 25, 2005 | 6.218 | 6.243 | 6.162 | 6.206 | 3,619,416 | +0.05(+0.81%) |
Jan 24, 2005 | 6.225 | 6.250 | 6.156 | 6.156 | 3,117,306 | -0.08(-1.20%) |
Jan 21, 2005 | 6.225 | 6.268 | 6.206 | 6.231 | 4,274,335 | +0.01(+0.10%) |
Jan 20, 2005 | 6.125 | 6.275 | 6.106 | 6.225 | 3,506,609 | +0.07(+1.12%) |
Jan 19, 2005 | 6.187 | 6.187 | 6.125 | 6.156 | 3,508,049 | -0.03(-0.51%) |
Jan 18, 2005 | 6.156 | 6.212 | 6.143 | 6.187 | 2,363,501 | +0.02(+0.41%) |
Jan 14, 2005 | 6.156 | 6.212 | 6.125 | 6.162 | 2,776,005 | +0.03(+0.51%) |
Jan 13, 2005 | 6.206 | 6.275 | 6.093 | 6.131 | 3,912,233 | -0.07(-1.21%) |
Jan 12, 2005 | 6.237 | 6.250 | 6.062 | 6.206 | 5,685,779 | -0.04(-0.70%) |
Jan 11, 2005 | 6.306 | 6.306 | 6.200 | 6.250 | 3,336,039 | -0.07(-1.19%) |
Jan 10, 2005 | 6.262 | 6.350 | 6.212 | 6.325 | 1,675,620 | +0.06(+1.00%) |
Jan 07, 2005 | 6.312 | 6.393 | 6.256 | 6.262 | 2,661,279 | -0.05(-0.79%) |
Jan 06, 2005 | 6.312 | 6.350 | 6.287 | 6.312 | 2,778,886 | -0.01(-0.10%) |
Jan 05, 2005 | 6.406 | 6.406 | 6.312 | 6.318 | 2,668,319 | -0.09(-1.37%) |
Jan 04, 2005 | 6.493 | 6.531 | 6.406 | 6.406 | 4,548,751 | -0.09(-1.35%) |
Jan 03, 2005 | 6.518 | 6.556 | 6.450 | 6.493 | 3,006,099 | -0.04(-0.57%) |
Dec 31, 2004 | 6.475 | 6.562 | 6.462 | 6.531 | 2,424,944 | +0.06(+0.97%) |
Dec 30, 2004 | 6.468 | 6.493 | 6.443 | 6.468 | 1,181,350 | +0.00(+0.00%) |
Dec 29, 2004 | 6.487 | 6.487 | 6.412 | 6.468 | 1,306,478 | -0.01(-0.19%) |
Dec 28, 2004 | 6.406 | 6.481 | 6.393 | 6.481 | 1,273,356 | +0.07(+1.07%) |
Dec 27, 2004 | 6.468 | 6.493 | 6.387 | 6.412 | 1,015,100 | -0.04(-0.68%) |
Dec 23, 2004 | 6.443 | 6.493 | 6.387 | 6.456 | 3,130,267 | +0.01(+0.19%) |
Dec 22, 2004 | 6.500 | 6.512 | 6.425 | 6.443 | 5,452,485 | -0.04(-0.58%) |
Dec 21, 2004 | 6.406 | 6.500 | 6.406 | 6.481 | 2,566,073 | +0.07(+1.07%) |
Dec 20, 2004 | 6.375 | 6.456 | 6.331 | 6.412 | 1,615,776 | +0.04(+0.59%) |
Dec 17, 2004 | 6.281 | 6.387 | 6.262 | 6.375 | 3,991,118 | +0.01(+0.20%) |
Dec 16, 2004 | 6.431 | 6.431 | 6.293 | 6.362 | 3,654,458 | -0.08(-1.17%) |
Dec 15, 2004 | 6.343 | 6.437 | 6.331 | 6.437 | 2,815,208 | +0.06(+0.98%) |
Dec 14, 2004 | 6.393 | 6.393 | 6.306 | 6.375 | 2,662,399 | -0.02(-0.29%) |
Dec 13, 2004 | 6.306 | 6.400 | 6.250 | 6.393 | 2,254,214 | +0.09(+1.39%) |
Dec 10, 2004 | 6.275 | 6.350 | 6.237 | 6.306 | 2,831,049 | -0.03(-0.39%) |
Dec 09, 2004 | 6.356 | 6.362 | 6.281 | 6.331 | 4,396,422 | -0.04(-0.59%) |
Dec 08, 2004 | 6.368 | 6.393 | 6.312 | 6.368 | 10,383,500 | +0.01(+0.20%) |
Dec 07, 2004 | 6.468 | 6.468 | 6.281 | 6.356 | 11,356,998 | -0.11(-1.74%) |
Dec 06, 2004 | 6.375 | 6.500 | 6.356 | 6.468 | 1,897,873 | +0.07(+1.07%) |
Dec 03, 2004 | 6.468 | 6.550 | 6.375 | 6.400 | 2,715,042 | -0.12(-1.82%) |
Dec 02, 2004 | 6.593 | 6.656 | 6.487 | 6.518 | 3,700,701 | -0.06(-0.95%) |
Dec 01, 2004 | 6.362 | 6.581 | 6.362 | 6.581 | 5,386,241 | +0.21(+3.24%) |
Nov 30, 2004 | 6.368 | 6.412 | 6.312 | 6.375 | 4,869,410 | +0.01(+0.10%) |
Nov 29, 2004 | 6.456 | 6.468 | 6.287 | 6.368 | 4,451,786 | -0.08(-1.26%) |
Nov 26, 2004 | 6.387 | 6.468 | 6.356 | 6.450 | 933,495 | +0.07(+1.18%) |
Nov 24, 2004 | 6.293 | 6.375 | 6.250 | 6.375 | 1,734,343 | +0.09(+1.49%) |
Nov 23, 2004 | 6.312 | 6.312 | 6.243 | 6.281 | 2,193,731 | -0.02(-0.30%) |
Nov 22, 2004 | 6.250 | 6.337 | 6.225 | 6.300 | 3,442,605 | +0.04(+0.60%) |
Nov 19, 2004 | 6.256 | 6.300 | 6.193 | 6.262 | 1,596,895 | -0.06(-0.89%) |
Nov 18, 2004 | 6.287 | 6.325 | 6.243 | 6.318 | 2,348,300 | +0.08(+1.30%) |
Nov 17, 2004 | 6.281 | 6.343 | 6.212 | 6.237 | 1,867,791 | -0.04(-0.70%) |
Nov 16, 2004 | 6.312 | 6.331 | 6.275 | 6.281 | 2,124,766 | -0.11(-1.66%) |
Nov 15, 2004 | 6.375 | 6.400 | 6.287 | 6.387 | 1,242,794 | -0.03(-0.49%) |
Nov 12, 2004 | 6.356 | 6.418 | 6.262 | 6.418 | 2,554,712 | +0.06(+0.98%) |
Nov 11, 2004 | 6.300 | 6.362 | 6.225 | 6.356 | 2,209,572 | +0.09(+1.40%) |
Nov 10, 2004 | 6.368 | 6.368 | 6.256 | 6.268 | 2,553,112 | -0.07(-1.18%) |
Nov 09, 2004 | 6.343 | 6.443 | 6.306 | 6.343 | 5,423,364 | -0.02(-0.29%) |
Nov 08, 2004 | 6.200 | 6.368 | 6.200 | 6.362 | 4,121,206 | +0.12(+1.90%) |
Nov 05, 2004 | 6.243 | 6.262 | 6.125 | 6.243 | 3,010,579 | +0.01(+0.10%) |
Nov 04, 2004 | 6.000 | 6.256 | 5.943 | 6.237 | 3,879,111 | +0.24(+3.96%) |
Nov 03, 2004 | 5.906 | 6.000 | 5.862 | 6.000 | 4,108,725 | +0.20(+3.45%) |
Nov 02, 2004 | 5.900 | 5.937 | 5.750 | 5.800 | 1,304,877 | -0.08(-1.38%) |