Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.889 | 6.986 | 6.843 | 6.941 | 1,575,616 | +0.07(+1.00%) |
Jan 28, 2005 | 6.834 | 6.882 | 6.802 | 6.873 | 1,572,916 | +0.02(+0.30%) |
Jan 27, 2005 | 6.769 | 6.876 | 6.745 | 6.852 | 2,154,728 | +0.09(+1.34%) |
Jan 26, 2005 | 6.686 | 6.780 | 6.682 | 6.762 | 3,003,552 | +0.10(+1.44%) |
Jan 25, 2005 | 6.658 | 6.678 | 6.639 | 6.665 | 2,300,248 | +0.04(+0.56%) |
Jan 24, 2005 | 6.676 | 6.699 | 6.593 | 6.628 | 1,661,470 | -0.06(-0.86%) |
Jan 21, 2005 | 6.667 | 6.741 | 6.637 | 6.686 | 2,192,525 | -0.01(-0.19%) |
Jan 20, 2005 | 6.797 | 6.797 | 6.686 | 6.699 | 3,409,875 | -0.13(-1.85%) |
Jan 19, 2005 | 6.945 | 6.984 | 6.767 | 6.825 | 3,881,264 | -0.09(-1.29%) |
Jan 18, 2005 | 7.037 | 7.037 | 6.867 | 6.913 | 3,982,508 | +0.06(+0.81%) |
Jan 14, 2005 | 6.686 | 6.904 | 6.672 | 6.858 | 3,179,040 | +0.18(+2.66%) |
Jan 13, 2005 | 6.639 | 6.719 | 6.606 | 6.680 | 2,240,852 | +0.02(+0.33%) |
Jan 12, 2005 | 6.556 | 6.658 | 6.554 | 6.658 | 3,325,641 | +0.11(+1.75%) |
Jan 11, 2005 | 6.589 | 6.591 | 6.504 | 6.543 | 3,250,856 | -0.00(-0.03%) |
Jan 10, 2005 | 6.408 | 6.575 | 6.389 | 6.545 | 3,838,877 | +0.11(+1.67%) |
Jan 07, 2005 | 6.500 | 6.524 | 6.417 | 6.437 | 3,252,746 | -0.04(-0.57%) |
Jan 06, 2005 | 6.473 | 6.489 | 6.432 | 6.474 | 3,278,124 | +0.01(+0.14%) |
Jan 05, 2005 | 6.621 | 6.621 | 6.454 | 6.465 | 5,079,176 | -0.17(-2.54%) |
Jan 04, 2005 | 6.691 | 6.697 | 6.617 | 6.634 | 4,920,156 | -0.08(-1.13%) |
Jan 03, 2005 | 6.791 | 6.791 | 6.695 | 6.710 | 6,253,328 | -0.04(-0.52%) |
Dec 31, 2004 | 6.750 | 6.771 | 6.732 | 6.745 | 852,603 | -0.01(-0.22%) |
Dec 30, 2004 | 6.750 | 6.760 | 6.732 | 6.760 | 1,131,765 | +0.02(+0.27%) |
Dec 29, 2004 | 6.704 | 6.743 | 6.678 | 6.741 | 1,217,079 | +0.01(+0.22%) |
Dec 28, 2004 | 6.713 | 6.743 | 6.697 | 6.726 | 1,974,650 | +0.02(+0.36%) |
Dec 27, 2004 | 6.750 | 6.750 | 6.667 | 6.702 | 1,959,261 | -0.02(-0.33%) |
Dec 23, 2004 | 6.665 | 6.752 | 6.634 | 6.725 | 2,815,644 | +0.06(+0.89%) |
Dec 22, 2004 | 6.643 | 6.665 | 6.612 | 6.665 | 3,922,302 | +0.03(+0.42%) |
Dec 21, 2004 | 6.575 | 6.637 | 6.537 | 6.637 | 5,258,174 | +0.10(+1.56%) |
Dec 20, 2004 | 6.473 | 6.537 | 6.469 | 6.536 | 2,835,353 | +0.08(+1.26%) |
Dec 17, 2004 | 6.426 | 6.458 | 6.406 | 6.454 | 1,963,040 | +0.03(+0.43%) |
Dec 16, 2004 | 6.386 | 6.474 | 6.328 | 6.426 | 3,942,550 | +0.04(+0.64%) |
Dec 15, 2004 | 6.287 | 6.550 | 6.286 | 6.386 | 3,096,696 | +0.10(+1.56%) |
Dec 14, 2004 | 6.315 | 6.339 | 6.280 | 6.287 | 1,880,156 | +0.02(+0.30%) |
Dec 13, 2004 | 6.250 | 6.323 | 6.186 | 6.269 | 1,981,939 | +0.02(+0.30%) |
Dec 10, 2004 | 6.167 | 6.304 | 6.132 | 6.250 | 21,903,390 | +0.09(+1.47%) |
Dec 09, 2004 | 6.121 | 6.173 | 6.100 | 6.160 | 1,515,410 | +0.01(+0.18%) |
Dec 08, 2004 | 6.156 | 6.178 | 6.139 | 6.149 | 697,634 | -0.01(-0.12%) |
Dec 07, 2004 | 6.202 | 6.219 | 6.127 | 6.156 | 2,729,250 | -0.05(-0.78%) |
Dec 06, 2004 | 6.186 | 6.204 | 6.167 | 6.204 | 1,318,323 | +0.02(+0.30%) |
Dec 03, 2004 | 6.145 | 6.195 | 6.143 | 6.186 | 2,812,405 | +0.02(+0.36%) |
Dec 02, 2004 | 6.204 | 6.237 | 6.143 | 6.163 | 7,824,895 | -0.04(-0.69%) |
Dec 01, 2004 | 5.969 | 6.265 | 5.969 | 6.206 | 35,852,292 | +0.24(+4.04%) |
Nov 30, 2004 | 5.880 | 5.965 | 5.880 | 5.965 | 15,998,068 | +0.08(+1.32%) |
Nov 29, 2004 | 5.926 | 5.926 | 5.874 | 5.887 | 1,284,845 | +0.00(+0.06%) |
Nov 26, 2004 | 5.834 | 5.900 | 5.834 | 5.884 | 769,449 | +0.05(+0.86%) |
Nov 24, 2004 | 5.763 | 5.834 | 5.763 | 5.834 | 1,134,195 | +0.07(+1.16%) |
Nov 23, 2004 | 5.732 | 5.830 | 5.704 | 5.767 | 1,612,333 | +0.04(+0.71%) |
Nov 22, 2004 | 5.704 | 5.741 | 5.649 | 5.726 | 1,049,960 | +0.03(+0.49%) |
Nov 19, 2004 | 5.765 | 5.765 | 5.693 | 5.699 | 3,059,168 | -0.07(-1.19%) |
Nov 18, 2004 | 5.813 | 5.813 | 5.750 | 5.767 | 997,854 | -0.05(-0.80%) |
Nov 17, 2004 | 5.734 | 5.832 | 5.719 | 5.813 | 3,068,348 | +0.13(+2.21%) |
Nov 16, 2004 | 5.730 | 5.752 | 5.649 | 5.687 | 1,841,548 | -0.04(-0.61%) |
Nov 15, 2004 | 5.699 | 5.724 | 5.676 | 5.723 | 1,600,184 | +0.07(+1.25%) |
Nov 12, 2004 | 5.558 | 5.660 | 5.558 | 5.652 | 1,850,188 | +0.05(+0.86%) |
Nov 11, 2004 | 5.519 | 5.611 | 5.510 | 5.604 | 1,535,929 | +0.13(+2.40%) |
Nov 10, 2004 | 5.574 | 5.645 | 5.473 | 5.473 | 2,154,998 | -0.08(-1.47%) |
Nov 09, 2004 | 5.586 | 5.589 | 5.532 | 5.554 | 1,305,094 | -0.03(-0.56%) |
Nov 08, 2004 | 5.550 | 5.621 | 5.543 | 5.586 | 1,608,554 | +0.05(+0.87%) |
Nov 05, 2004 | 5.550 | 5.556 | 5.511 | 5.537 | 1,161,193 | +0.00(+0.03%) |
Nov 04, 2004 | 5.476 | 5.545 | 5.417 | 5.536 | 1,784,042 | +0.06(+1.18%) |
Nov 03, 2004 | 5.510 | 5.510 | 5.393 | 5.471 | 1,629,072 | +0.08(+1.44%) |
Nov 02, 2004 | 5.380 | 5.465 | 5.371 | 5.393 | 1,463,303 | +0.01(+0.21%) |