Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.098 | 6.216 | 6.081 | 6.203 | 7,393,852 | +0.16(+2.67%) |
Jan 28, 2005 | 6.203 | 6.224 | 5.981 | 6.041 | 13,468,679 | -0.20(-3.21%) |
Jan 27, 2005 | 6.216 | 6.276 | 6.183 | 6.242 | 4,371,770 | -0.01(-0.14%) |
Jan 26, 2005 | 6.372 | 6.432 | 6.224 | 6.250 | 6,219,631 | -0.09(-1.47%) |
Jan 25, 2005 | 6.309 | 6.395 | 6.213 | 6.343 | 7,101,008 | +0.13(+2.16%) |
Jan 24, 2005 | 6.187 | 6.300 | 6.183 | 6.209 | 5,073,662 | +0.01(+0.17%) |
Jan 21, 2005 | 6.359 | 6.387 | 6.196 | 6.198 | 3,655,176 | -0.15(-2.42%) |
Jan 20, 2005 | 6.424 | 6.434 | 6.346 | 6.352 | 4,211,600 | -0.04(-0.58%) |
Jan 19, 2005 | 6.361 | 6.473 | 6.346 | 6.389 | 6,061,449 | -0.09(-1.40%) |
Jan 18, 2005 | 6.213 | 6.484 | 6.198 | 6.480 | 6,150,168 | +0.23(+3.71%) |
Jan 14, 2005 | 6.187 | 6.257 | 6.177 | 6.248 | 5,792,143 | +0.07(+1.12%) |
Jan 13, 2005 | 6.196 | 6.255 | 6.098 | 6.179 | 4,386,328 | -0.02(-0.28%) |
Jan 12, 2005 | 6.194 | 6.229 | 6.122 | 6.196 | 2,816,319 | -0.03(-0.52%) |
Jan 11, 2005 | 6.177 | 6.246 | 6.138 | 6.229 | 2,837,618 | +0.02(+0.31%) |
Jan 10, 2005 | 6.155 | 6.296 | 6.075 | 6.209 | 9,083,463 | +0.01(+0.17%) |
Jan 07, 2005 | 6.226 | 6.302 | 6.153 | 6.198 | 10,320,369 | +0.03(+0.46%) |
Jan 06, 2005 | 5.942 | 6.200 | 5.927 | 6.170 | 17,577,172 | +0.19(+3.19%) |
Jan 05, 2005 | 6.001 | 6.077 | 5.979 | 5.979 | 3,079,460 | -0.05(-0.86%) |
Jan 04, 2005 | 6.068 | 6.107 | 5.975 | 6.031 | 6,218,832 | +0.02(+0.40%) |
Jan 03, 2005 | 6.248 | 6.278 | 5.988 | 6.007 | 6,951,100 | -0.25(-3.98%) |
Dec 31, 2004 | 6.231 | 6.287 | 6.205 | 6.257 | 2,274,827 | +0.03(+0.45%) |
Dec 30, 2004 | 6.177 | 6.252 | 6.151 | 6.229 | 2,018,274 | +0.07(+1.20%) |
Dec 29, 2004 | 6.129 | 6.196 | 6.101 | 6.155 | 1,408,731 | +0.00(+0.00%) |
Dec 28, 2004 | 6.051 | 6.155 | 6.033 | 6.155 | 2,244,373 | +0.11(+1.87%) |
Dec 27, 2004 | 6.057 | 6.133 | 6.005 | 6.042 | 2,159,932 | -0.02(-0.25%) |
Dec 23, 2004 | 6.138 | 6.140 | 6.036 | 6.057 | 2,770,859 | -0.07(-1.13%) |
Dec 22, 2004 | 6.122 | 6.177 | 6.020 | 6.127 | 6,304,454 | +0.19(+3.14%) |
Dec 21, 2004 | 5.869 | 5.942 | 5.849 | 5.940 | 3,859,361 | +0.05(+0.88%) |
Dec 20, 2004 | 5.971 | 6.014 | 5.836 | 5.888 | 3,779,535 | -0.07(-1.09%) |
Dec 17, 2004 | 6.059 | 6.066 | 5.949 | 5.953 | 4,035,626 | -0.07(-1.12%) |
Dec 16, 2004 | 6.001 | 6.057 | 5.990 | 6.020 | 3,412,702 | -0.03(-0.43%) |
Dec 15, 2004 | 6.007 | 6.057 | 5.906 | 6.046 | 3,361,945 | +0.05(+0.90%) |
Dec 14, 2004 | 5.832 | 6.005 | 5.832 | 5.992 | 4,255,264 | +0.12(+2.10%) |
Dec 13, 2004 | 5.947 | 5.955 | 5.830 | 5.869 | 2,811,926 | -0.01(-0.15%) |
Dec 10, 2004 | 5.851 | 5.908 | 5.825 | 5.877 | 1,889,536 | -0.03(-0.51%) |
Dec 09, 2004 | 5.932 | 5.951 | 5.821 | 5.908 | 2,872,372 | -0.00(-0.04%) |
Dec 08, 2004 | 5.824 | 5.927 | 5.786 | 5.910 | 2,032,578 | +0.11(+1.91%) |
Dec 07, 2004 | 5.808 | 5.851 | 5.754 | 5.799 | 3,349,025 | -0.02(-0.41%) |
Dec 06, 2004 | 5.958 | 5.960 | 5.778 | 5.823 | 4,555,652 | -0.04(-0.67%) |
Dec 03, 2004 | 5.908 | 5.932 | 5.808 | 5.862 | 3,084,167 | -0.08(-1.42%) |
Dec 02, 2004 | 5.906 | 6.038 | 5.819 | 5.947 | 3,595,426 | -0.04(-0.65%) |
Dec 01, 2004 | 5.810 | 6.042 | 5.810 | 5.986 | 6,642,679 | +0.16(+2.68%) |
Nov 30, 2004 | 5.973 | 5.973 | 5.708 | 5.830 | 5,442,050 | -0.14(-2.36%) |
Nov 29, 2004 | 6.122 | 6.125 | 5.895 | 5.971 | 3,899,044 | -0.09(-1.50%) |
Nov 26, 2004 | 6.046 | 6.070 | 6.014 | 6.062 | 980,990 | +0.03(+0.50%) |
Nov 24, 2004 | 6.090 | 6.142 | 5.977 | 6.031 | 2,715,026 | -0.02(-0.39%) |
Nov 23, 2004 | 6.023 | 6.138 | 5.981 | 6.055 | 4,873,113 | +0.07(+1.20%) |
Nov 22, 2004 | 5.869 | 6.007 | 5.869 | 5.984 | 2,802,236 | +0.08(+1.36%) |
Nov 19, 2004 | 6.014 | 6.014 | 5.864 | 5.903 | 3,918,424 | -0.14(-2.37%) |
Nov 18, 2004 | 6.083 | 6.131 | 6.014 | 6.046 | 3,779,073 | -0.03(-0.53%) |
Nov 17, 2004 | 6.190 | 6.194 | 6.027 | 6.079 | 6,383,358 | +0.14(+2.33%) |
Nov 16, 2004 | 6.096 | 6.120 | 5.875 | 5.940 | 6,031,752 | -0.19(-3.14%) |
Nov 15, 2004 | 6.177 | 6.209 | 6.048 | 6.133 | 6,692,975 | +0.07(+1.11%) |
Nov 12, 2004 | 5.940 | 6.068 | 5.919 | 6.066 | 5,490,500 | +0.07(+1.16%) |
Nov 11, 2004 | 6.031 | 6.040 | 5.934 | 5.997 | 2,490,312 | +0.00(+0.04%) |
Nov 10, 2004 | 5.884 | 6.066 | 5.845 | 5.994 | 5,329,924 | +0.14(+2.44%) |
Nov 09, 2004 | 5.832 | 5.888 | 5.786 | 5.851 | 4,994,468 | -0.04(-0.70%) |
Nov 08, 2004 | 5.903 | 5.947 | 5.862 | 5.893 | 5,879,020 | -0.01(-0.22%) |
Nov 05, 2004 | 6.064 | 6.112 | 5.851 | 5.906 | 7,905,600 | -0.15(-2.50%) |
Nov 04, 2004 | 5.851 | 6.096 | 5.773 | 6.057 | 14,547,357 | +0.29(+5.04%) |
Nov 03, 2004 | 5.838 | 5.851 | 5.654 | 5.767 | 10,646,929 | -0.03(-0.45%) |
Nov 02, 2004 | 5.726 | 5.821 | 5.704 | 5.793 | 7,804,087 | +0.09(+1.52%) |