Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.792 | 6.812 | 6.686 | 6.733 | 5,015,075 | -0.06(-0.81%) |
Jan 28, 2005 | 6.761 | 6.812 | 6.721 | 6.788 | 7,269,028 | -0.02(-0.29%) |
Jan 27, 2005 | 6.733 | 6.832 | 6.706 | 6.808 | 5,490,247 | +0.09(+1.41%) |
Jan 26, 2005 | 6.694 | 6.729 | 6.654 | 6.713 | 5,489,993 | +0.03(+0.47%) |
Jan 25, 2005 | 6.702 | 6.761 | 6.674 | 6.682 | 6,261,289 | -0.01(-0.18%) |
Jan 24, 2005 | 6.635 | 6.733 | 6.631 | 6.694 | 6,536,588 | +0.07(+1.13%) |
Jan 21, 2005 | 6.678 | 6.733 | 6.615 | 6.619 | 6,434,748 | -0.06(-0.88%) |
Jan 20, 2005 | 6.694 | 6.745 | 6.662 | 6.678 | 6,414,177 | -0.02(-0.29%) |
Jan 19, 2005 | 6.674 | 6.737 | 6.662 | 6.698 | 7,446,550 | +0.00(+0.06%) |
Jan 18, 2005 | 6.540 | 6.694 | 6.532 | 6.694 | 7,257,091 | +0.09(+1.31%) |
Jan 14, 2005 | 6.576 | 6.615 | 6.540 | 6.607 | 4,652,665 | +0.09(+1.33%) |
Jan 13, 2005 | 6.576 | 6.587 | 6.489 | 6.521 | 4,331,906 | -0.05(-0.72%) |
Jan 12, 2005 | 6.528 | 6.580 | 6.501 | 6.568 | 6,776,333 | +0.02(+0.30%) |
Jan 11, 2005 | 6.639 | 6.639 | 6.544 | 6.548 | 6,079,449 | -0.09(-1.36%) |
Jan 10, 2005 | 6.509 | 6.702 | 6.509 | 6.639 | 5,885,672 | +0.09(+1.38%) |
Jan 07, 2005 | 6.497 | 6.580 | 6.497 | 6.548 | 10,019,739 | +0.08(+1.28%) |
Jan 06, 2005 | 6.556 | 6.556 | 6.442 | 6.465 | 8,335,433 | -0.05(-0.79%) |
Jan 05, 2005 | 6.584 | 6.607 | 6.458 | 6.517 | 7,260,393 | -0.06(-0.84%) |
Jan 04, 2005 | 6.753 | 6.753 | 6.532 | 6.572 | 6,652,397 | -0.18(-2.68%) |
Jan 03, 2005 | 6.969 | 6.985 | 6.745 | 6.753 | 8,850,731 | -0.15(-2.22%) |
Dec 31, 2004 | 6.776 | 6.989 | 6.729 | 6.906 | 6,339,003 | +0.13(+1.92%) |
Dec 30, 2004 | 6.804 | 6.839 | 6.745 | 6.776 | 3,250,262 | +0.01(+0.12%) |
Dec 29, 2004 | 6.725 | 6.800 | 6.708 | 6.769 | 3,792,735 | +0.02(+0.35%) |
Dec 28, 2004 | 6.717 | 6.828 | 6.702 | 6.745 | 3,704,354 | +0.00(+0.06%) |
Dec 27, 2004 | 6.682 | 6.796 | 6.643 | 6.741 | 4,741,046 | +0.04(+0.53%) |
Dec 23, 2004 | 6.800 | 6.804 | 6.595 | 6.706 | 5,267,264 | -0.06(-0.87%) |
Dec 22, 2004 | 6.694 | 6.828 | 6.682 | 6.765 | 9,251,744 | +0.07(+1.06%) |
Dec 21, 2004 | 6.682 | 6.757 | 6.658 | 6.694 | 7,141,283 | +0.02(+0.30%) |
Dec 20, 2004 | 6.761 | 6.761 | 6.607 | 6.674 | 7,303,821 | +0.01(+0.18%) |
Dec 17, 2004 | 6.654 | 6.761 | 6.647 | 6.662 | 8,617,082 | -0.13(-1.91%) |
Dec 16, 2004 | 6.855 | 6.910 | 6.741 | 6.792 | 5,995,894 | -0.09(-1.37%) |
Dec 15, 2004 | 6.863 | 6.906 | 6.776 | 6.887 | 6,657,730 | -0.01(-0.11%) |
Dec 14, 2004 | 6.702 | 6.895 | 6.694 | 6.895 | 11,732,488 | +0.19(+2.76%) |
Dec 13, 2004 | 6.690 | 6.713 | 6.572 | 6.710 | 6,213,543 | +0.03(+0.47%) |
Dec 10, 2004 | 6.910 | 6.926 | 6.481 | 6.678 | 10,720,686 | -0.04(-0.53%) |
Dec 09, 2004 | 6.477 | 6.729 | 6.343 | 6.713 | 14,919,260 | +0.20(+3.02%) |
Dec 08, 2004 | 6.395 | 6.552 | 6.221 | 6.517 | 13,693,110 | +0.13(+1.97%) |
Dec 07, 2004 | 6.221 | 6.418 | 6.115 | 6.391 | 23,840,340 | +0.09(+1.44%) |
Dec 06, 2004 | 6.237 | 6.320 | 6.178 | 6.300 | 9,744,693 | +0.03(+0.50%) |
Dec 03, 2004 | 6.367 | 6.395 | 6.241 | 6.269 | 7,642,358 | -0.10(-1.55%) |
Dec 02, 2004 | 6.458 | 6.461 | 6.276 | 6.367 | 7,759,183 | -0.15(-2.24%) |
Dec 01, 2004 | 6.410 | 6.544 | 6.355 | 6.513 | 9,944,819 | +0.14(+2.22%) |
Nov 30, 2004 | 6.379 | 6.398 | 6.257 | 6.371 | 10,425,069 | -0.02(-0.31%) |
Nov 29, 2004 | 6.418 | 6.438 | 6.335 | 6.391 | 5,692,150 | -0.01(-0.18%) |
Nov 26, 2004 | 6.414 | 6.426 | 6.387 | 6.402 | 1,782,844 | +0.00(+0.00%) |
Nov 24, 2004 | 6.418 | 6.434 | 6.371 | 6.402 | 4,707,776 | +0.03(+0.49%) |
Nov 23, 2004 | 6.280 | 6.387 | 6.269 | 6.371 | 5,685,293 | +0.06(+1.00%) |
Nov 22, 2004 | 6.241 | 6.339 | 6.190 | 6.308 | 4,242,763 | +0.04(+0.63%) |
Nov 19, 2004 | 6.422 | 6.422 | 6.253 | 6.269 | 5,408,469 | -0.15(-2.33%) |
Nov 18, 2004 | 6.509 | 6.509 | 6.410 | 6.418 | 3,968,733 | -0.07(-1.15%) |
Nov 17, 2004 | 6.564 | 6.568 | 6.465 | 6.493 | 4,922,632 | -0.02(-0.36%) |
Nov 16, 2004 | 6.505 | 6.517 | 6.477 | 6.517 | 4,769,744 | +0.01(+0.18%) |
Nov 15, 2004 | 6.418 | 6.521 | 6.375 | 6.505 | 6,312,844 | +0.09(+1.35%) |
Nov 12, 2004 | 6.387 | 6.438 | 6.332 | 6.418 | 7,316,265 | +0.00(+0.00%) |
Nov 11, 2004 | 6.418 | 6.450 | 6.400 | 6.418 | 10,019,993 | +0.05(+0.74%) |
Nov 10, 2004 | 6.434 | 6.434 | 6.347 | 6.371 | 8,413,401 | +0.01(+0.19%) |
Nov 09, 2004 | 6.359 | 6.398 | 6.312 | 6.359 | 5,870,688 | +0.02(+0.31%) |
Nov 08, 2004 | 6.383 | 6.391 | 6.280 | 6.339 | 6,622,429 | -0.04(-0.68%) |
Nov 05, 2004 | 6.292 | 6.434 | 6.280 | 6.383 | 13,062,003 | +0.15(+2.34%) |
Nov 04, 2004 | 6.040 | 6.245 | 6.040 | 6.237 | 6,909,411 | +0.18(+2.92%) |
Nov 03, 2004 | 6.036 | 6.083 | 6.005 | 6.060 | 5,537,738 | +0.06(+0.92%) |
Nov 02, 2004 | 5.997 | 6.040 | 5.934 | 6.005 | 8,458,099 | +0.04(+0.59%) |