Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.343 | 6.417 | 6.343 | 6.395 | 165,609 | +0.07(+1.03%) |
Jan 28, 2005 | 6.339 | 6.356 | 6.321 | 6.330 | 141,721 | -0.03(-0.41%) |
Jan 27, 2005 | 6.369 | 6.369 | 6.321 | 6.356 | 175,715 | +0.03(+0.48%) |
Jan 26, 2005 | 6.317 | 6.365 | 6.317 | 6.326 | 199,833 | -0.04(-0.62%) |
Jan 25, 2005 | 6.391 | 6.478 | 6.335 | 6.365 | 248,299 | -0.04(-0.68%) |
Jan 24, 2005 | 6.422 | 6.439 | 6.382 | 6.409 | 250,136 | -0.03(-0.41%) |
Jan 21, 2005 | 6.409 | 6.461 | 6.374 | 6.435 | 299,061 | +0.03(+0.41%) |
Jan 20, 2005 | 6.365 | 6.413 | 6.352 | 6.409 | 204,197 | +0.04(+0.68%) |
Jan 19, 2005 | 6.339 | 6.483 | 6.335 | 6.365 | 278,618 | +0.00(+0.07%) |
Jan 18, 2005 | 6.287 | 6.400 | 6.256 | 6.361 | 302,506 | +0.10(+1.53%) |
Jan 14, 2005 | 6.300 | 6.313 | 6.234 | 6.265 | 150,908 | -0.06(-0.90%) |
Jan 13, 2005 | 6.261 | 6.326 | 6.261 | 6.321 | 175,715 | +0.00(+0.00%) |
Jan 12, 2005 | 6.274 | 6.352 | 6.247 | 6.321 | 312,153 | +0.01(+0.14%) |
Jan 11, 2005 | 6.265 | 6.330 | 6.265 | 6.313 | 371,874 | +0.05(+0.76%) |
Jan 10, 2005 | 6.247 | 6.269 | 6.213 | 6.265 | 246,002 | +0.02(+0.28%) |
Jan 07, 2005 | 6.221 | 6.247 | 6.204 | 6.247 | 162,852 | +0.03(+0.49%) |
Jan 06, 2005 | 6.186 | 6.221 | 6.186 | 6.217 | 110,482 | +0.03(+0.49%) |
Jan 05, 2005 | 6.169 | 6.208 | 6.165 | 6.186 | 156,421 | +0.03(+0.42%) |
Jan 04, 2005 | 6.213 | 6.243 | 6.160 | 6.160 | 264,607 | -0.07(-1.05%) |
Jan 03, 2005 | 6.243 | 6.247 | 6.208 | 6.226 | 139,424 | +0.00(+0.07%) |
Dec 31, 2004 | 6.186 | 6.243 | 6.182 | 6.221 | 130,006 | +0.03(+0.49%) |
Dec 30, 2004 | 6.139 | 6.221 | 6.139 | 6.191 | 225,559 | +0.05(+0.85%) |
Dec 29, 2004 | 6.147 | 6.204 | 6.139 | 6.139 | 301,358 | -0.03(-0.56%) |
Dec 28, 2004 | 6.160 | 6.173 | 6.139 | 6.173 | 197,306 | +0.00(+0.07%) |
Dec 27, 2004 | 6.169 | 6.169 | 6.104 | 6.169 | 140,113 | +0.00(+0.07%) |
Dec 23, 2004 | 6.156 | 6.169 | 6.117 | 6.165 | 104,510 | +0.01(+0.14%) |
Dec 22, 2004 | 6.182 | 6.182 | 6.134 | 6.156 | 131,844 | +0.00(+0.00%) |
Dec 21, 2004 | 6.160 | 6.169 | 6.121 | 6.156 | 209,251 | -0.01(-0.14%) |
Dec 20, 2004 | 6.130 | 6.165 | 6.117 | 6.165 | 245,083 | +0.06(+1.00%) |
Dec 17, 2004 | 6.099 | 6.156 | 6.091 | 6.104 | 179,850 | -0.04(-0.64%) |
Dec 16, 2004 | 6.130 | 6.165 | 6.086 | 6.143 | 182,836 | -0.03(-0.49%) |
Dec 15, 2004 | 6.160 | 6.182 | 6.147 | 6.173 | 139,424 | -0.01(-0.14%) |
Dec 14, 2004 | 6.182 | 6.204 | 6.152 | 6.182 | 214,763 | +0.00(+0.00%) |
Dec 13, 2004 | 6.182 | 6.217 | 6.165 | 6.182 | 303,195 | -0.04(-0.63%) |
Dec 10, 2004 | 6.191 | 6.221 | 6.191 | 6.221 | 150,908 | +0.02(+0.28%) |
Dec 09, 2004 | 6.195 | 6.208 | 6.186 | 6.204 | 145,625 | +0.03(+0.42%) |
Dec 08, 2004 | 6.173 | 6.195 | 6.173 | 6.178 | 159,177 | +0.01(+0.14%) |
Dec 07, 2004 | 6.191 | 6.195 | 6.165 | 6.169 | 164,231 | -0.00(-0.07%) |
Dec 06, 2004 | 6.160 | 6.195 | 6.160 | 6.173 | 241,637 | +0.00(+0.00%) |
Dec 03, 2004 | 6.086 | 6.178 | 6.086 | 6.173 | 223,492 | +0.07(+1.14%) |
Dec 02, 2004 | 6.121 | 6.126 | 6.056 | 6.104 | 378,994 | -0.02(-0.28%) |
Dec 01, 2004 | 5.991 | 6.126 | 5.969 | 6.121 | 399,667 | +0.13(+2.25%) |
Nov 30, 2004 | 5.978 | 5.999 | 5.956 | 5.986 | 267,133 | -0.02(-0.29%) |
Nov 29, 2004 | 6.038 | 6.038 | 5.986 | 6.004 | 297,683 | -0.02(-0.29%) |
Nov 26, 2004 | 6.047 | 6.052 | 6.021 | 6.021 | 114,846 | -0.03(-0.43%) |
Nov 24, 2004 | 6.047 | 6.052 | 6.030 | 6.047 | 173,189 | +0.01(+0.22%) |
Nov 23, 2004 | 6.073 | 6.073 | 6.034 | 6.034 | 149,760 | -0.04(-0.65%) |
Nov 22, 2004 | 6.082 | 6.082 | 6.025 | 6.073 | 149,760 | +0.06(+1.01%) |
Nov 19, 2004 | 6.078 | 6.078 | 6.012 | 6.012 | 159,407 | -0.05(-0.86%) |
Nov 18, 2004 | 6.047 | 6.078 | 6.038 | 6.065 | 74,420 | +0.02(+0.36%) |
Nov 17, 2004 | 6.056 | 6.065 | 6.034 | 6.043 | 228,085 | -0.02(-0.29%) |
Nov 16, 2004 | 6.086 | 6.095 | 6.060 | 6.060 | 139,883 | -0.02(-0.36%) |
Nov 15, 2004 | 6.030 | 6.095 | 6.030 | 6.082 | 254,041 | +0.01(+0.14%) |
Nov 12, 2004 | 5.999 | 6.073 | 5.999 | 6.073 | 98,768 | +0.08(+1.38%) |
Nov 11, 2004 | 5.986 | 6.030 | 5.978 | 5.991 | 136,208 | +0.01(+0.22%) |
Nov 10, 2004 | 5.956 | 5.991 | 5.943 | 5.978 | 171,351 | +0.03(+0.59%) |
Nov 09, 2004 | 5.921 | 5.986 | 5.917 | 5.943 | 221,654 | +0.03(+0.44%) |
Nov 08, 2004 | 5.991 | 6.025 | 5.843 | 5.917 | 521,175 | -0.10(-1.74%) |
Nov 05, 2004 | 6.143 | 6.156 | 5.991 | 6.021 | 261,850 | -0.15(-2.40%) |
Nov 04, 2004 | 6.178 | 6.208 | 6.152 | 6.169 | 94,633 | -0.01(-0.21%) |
Nov 03, 2004 | 6.178 | 6.204 | 6.156 | 6.182 | 110,712 | +0.01(+0.21%) |
Nov 02, 2004 | 6.139 | 6.182 | 6.130 | 6.169 | 157,569 | +0.03(+0.57%) |