Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.528 | 6.552 | 6.481 | 6.539 | 1,178,715 | +0.08(+1.18%) |
Jan 28, 2005 | 6.531 | 6.533 | 6.384 | 6.463 | 565,890 | -0.06(-0.88%) |
Jan 27, 2005 | 6.457 | 6.552 | 6.423 | 6.520 | 614,351 | +0.03(+0.48%) |
Jan 26, 2005 | 6.489 | 6.497 | 6.397 | 6.489 | 841,013 | +0.00(+0.00%) |
Jan 25, 2005 | 6.423 | 6.539 | 6.407 | 6.489 | 1,087,135 | +0.09(+1.43%) |
Jan 24, 2005 | 6.434 | 6.455 | 6.355 | 6.397 | 1,197,031 | -0.01(-0.16%) |
Jan 21, 2005 | 6.460 | 6.525 | 6.376 | 6.407 | 984,107 | -0.07(-1.01%) |
Jan 20, 2005 | 6.565 | 6.565 | 6.447 | 6.473 | 1,553,432 | -0.10(-1.59%) |
Jan 19, 2005 | 6.578 | 6.638 | 6.531 | 6.578 | 1,078,358 | +0.01(+0.12%) |
Jan 18, 2005 | 6.481 | 6.604 | 6.434 | 6.570 | 1,103,161 | +0.09(+1.37%) |
Jan 14, 2005 | 6.434 | 6.502 | 6.423 | 6.481 | 527,731 | +0.04(+0.61%) |
Jan 13, 2005 | 6.447 | 6.523 | 6.350 | 6.442 | 1,140,938 | +0.01(+0.16%) |
Jan 12, 2005 | 6.499 | 6.499 | 6.232 | 6.431 | 1,597,695 | -0.06(-0.85%) |
Jan 11, 2005 | 6.578 | 6.578 | 6.428 | 6.486 | 745,616 | -0.09(-1.39%) |
Jan 10, 2005 | 6.599 | 6.698 | 6.549 | 6.578 | 1,074,543 | -0.03(-0.48%) |
Jan 07, 2005 | 6.677 | 6.688 | 6.539 | 6.609 | 794,841 | -0.08(-1.21%) |
Jan 06, 2005 | 6.696 | 6.735 | 6.604 | 6.691 | 905,882 | +0.00(+0.04%) |
Jan 05, 2005 | 6.806 | 6.814 | 6.635 | 6.688 | 1,470,246 | -0.16(-2.33%) |
Jan 04, 2005 | 7.034 | 7.034 | 6.790 | 6.848 | 1,463,378 | -0.19(-2.72%) |
Jan 03, 2005 | 7.233 | 7.264 | 7.010 | 7.039 | 894,816 | -0.18(-2.47%) |
Dec 31, 2004 | 7.259 | 7.314 | 7.160 | 7.217 | 550,245 | -0.02(-0.22%) |
Dec 30, 2004 | 7.259 | 7.285 | 7.191 | 7.233 | 520,863 | -0.04(-0.58%) |
Dec 29, 2004 | 7.246 | 7.275 | 7.202 | 7.275 | 407,151 | -0.01(-0.11%) |
Dec 28, 2004 | 7.115 | 7.385 | 7.102 | 7.283 | 442,638 | +0.18(+2.55%) |
Dec 27, 2004 | 7.196 | 7.220 | 7.013 | 7.102 | 501,020 | -0.09(-1.31%) |
Dec 23, 2004 | 7.154 | 7.204 | 7.073 | 7.196 | 669,299 | +0.00(+0.04%) |
Dec 22, 2004 | 7.010 | 7.196 | 7.010 | 7.194 | 1,147,425 | +0.15(+2.16%) |
Dec 21, 2004 | 6.995 | 7.073 | 6.866 | 7.042 | 800,183 | +0.07(+1.05%) |
Dec 20, 2004 | 7.023 | 7.039 | 6.916 | 6.968 | 780,722 | -0.03(-0.49%) |
Dec 17, 2004 | 7.060 | 7.076 | 6.950 | 7.002 | 1,267,243 | -0.02(-0.26%) |
Dec 16, 2004 | 7.102 | 7.102 | 6.953 | 7.021 | 802,854 | -0.08(-1.14%) |
Dec 15, 2004 | 7.076 | 7.128 | 7.031 | 7.102 | 1,216,492 | +0.05(+0.67%) |
Dec 14, 2004 | 6.787 | 7.060 | 6.774 | 7.055 | 1,620,972 | +0.25(+3.62%) |
Dec 13, 2004 | 6.748 | 6.814 | 6.691 | 6.808 | 1,071,871 | +0.06(+0.81%) |
Dec 10, 2004 | 6.617 | 6.769 | 6.604 | 6.753 | 553,679 | +0.10(+1.58%) |
Dec 09, 2004 | 6.630 | 6.656 | 6.518 | 6.649 | 584,588 | -0.03(-0.47%) |
Dec 08, 2004 | 6.670 | 6.698 | 6.580 | 6.680 | 807,815 | +0.06(+0.91%) |
Dec 07, 2004 | 6.751 | 6.785 | 6.617 | 6.620 | 1,212,676 | -0.12(-1.75%) |
Dec 06, 2004 | 6.824 | 6.835 | 6.683 | 6.738 | 1,001,660 | -0.12(-1.68%) |
Dec 03, 2004 | 6.827 | 6.966 | 6.803 | 6.853 | 1,028,371 | -0.09(-1.32%) |
Dec 02, 2004 | 6.701 | 6.963 | 6.607 | 6.945 | 1,658,367 | +0.24(+3.64%) |
Dec 01, 2004 | 6.578 | 6.764 | 6.578 | 6.701 | 1,981,188 | +0.09(+1.39%) |
Nov 30, 2004 | 6.683 | 6.683 | 6.599 | 6.609 | 1,014,634 | -0.09(-1.29%) |
Nov 29, 2004 | 6.709 | 6.727 | 6.541 | 6.696 | 1,106,596 | +0.01(+0.20%) |
Nov 26, 2004 | 6.719 | 6.756 | 6.662 | 6.683 | 223,608 | -0.01(-0.16%) |
Nov 24, 2004 | 6.552 | 6.717 | 6.525 | 6.693 | 1,223,742 | +0.15(+2.32%) |
Nov 23, 2004 | 6.523 | 6.552 | 6.434 | 6.541 | 613,588 | -0.01(-0.12%) |
Nov 22, 2004 | 6.392 | 6.549 | 6.368 | 6.549 | 1,392,403 | +0.16(+2.50%) |
Nov 19, 2004 | 6.512 | 6.512 | 6.371 | 6.389 | 963,883 | -0.12(-1.89%) |
Nov 18, 2004 | 6.499 | 6.528 | 6.452 | 6.512 | 1,451,548 | +0.01(+0.16%) |
Nov 17, 2004 | 6.355 | 6.546 | 6.355 | 6.502 | 1,661,802 | +0.19(+2.95%) |
Nov 16, 2004 | 6.290 | 6.331 | 6.253 | 6.316 | 1,703,013 | -0.04(-0.58%) |
Nov 15, 2004 | 6.276 | 6.352 | 6.257 | 6.352 | 1,111,938 | +0.06(+0.92%) |
Nov 12, 2004 | 6.106 | 6.303 | 6.080 | 6.295 | 845,592 | +0.15(+2.43%) |
Nov 11, 2004 | 6.067 | 6.145 | 6.046 | 6.145 | 655,944 | +0.03(+0.56%) |
Nov 10, 2004 | 6.041 | 6.138 | 5.988 | 6.111 | 689,142 | +0.02(+0.39%) |
Nov 09, 2004 | 6.020 | 6.119 | 5.975 | 6.088 | 697,537 | +0.07(+1.13%) |
Nov 08, 2004 | 6.001 | 6.035 | 5.959 | 6.020 | 732,642 | +0.03(+0.53%) |
Nov 05, 2004 | 6.111 | 6.119 | 5.954 | 5.988 | 1,169,176 | -0.06(-1.00%) |
Nov 04, 2004 | 5.870 | 6.051 | 5.849 | 6.048 | 1,126,820 | +0.15(+2.58%) |
Nov 03, 2004 | 5.870 | 5.941 | 5.802 | 5.896 | 1,450,404 | +0.08(+1.44%) |
Nov 02, 2004 | 5.889 | 5.931 | 5.726 | 5.813 | 2,450,538 | -0.01(-0.18%) |