Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.375 | 6.450 | 6.375 | 6.428 | 164,779 | +0.07(+1.03%) |
Jan 28, 2005 | 6.371 | 6.388 | 6.353 | 6.362 | 141,011 | -0.03(-0.41%) |
Jan 27, 2005 | 6.401 | 6.401 | 6.353 | 6.388 | 174,835 | +0.03(+0.48%) |
Jan 26, 2005 | 6.349 | 6.397 | 6.349 | 6.358 | 198,832 | -0.04(-0.62%) |
Jan 25, 2005 | 6.423 | 6.511 | 6.366 | 6.397 | 247,055 | -0.04(-0.68%) |
Jan 24, 2005 | 6.454 | 6.471 | 6.415 | 6.441 | 248,883 | -0.03(-0.41%) |
Jan 21, 2005 | 6.441 | 6.493 | 6.406 | 6.467 | 297,563 | +0.03(+0.41%) |
Jan 20, 2005 | 6.397 | 6.445 | 6.384 | 6.441 | 203,174 | +0.04(+0.68%) |
Jan 19, 2005 | 6.371 | 6.515 | 6.366 | 6.397 | 277,222 | +0.00(+0.07%) |
Jan 18, 2005 | 6.318 | 6.432 | 6.288 | 6.393 | 300,991 | +0.10(+1.53%) |
Jan 14, 2005 | 6.331 | 6.345 | 6.266 | 6.296 | 150,152 | -0.06(-0.90%) |
Jan 13, 2005 | 6.292 | 6.358 | 6.292 | 6.353 | 174,835 | +0.00(+0.00%) |
Jan 12, 2005 | 6.305 | 6.384 | 6.279 | 6.353 | 310,590 | +0.01(+0.14%) |
Jan 11, 2005 | 6.296 | 6.362 | 6.296 | 6.345 | 370,011 | +0.05(+0.76%) |
Jan 10, 2005 | 6.279 | 6.301 | 6.244 | 6.296 | 244,769 | +0.02(+0.28%) |
Jan 07, 2005 | 6.253 | 6.279 | 6.235 | 6.279 | 162,037 | +0.03(+0.49%) |
Jan 06, 2005 | 6.218 | 6.253 | 6.218 | 6.248 | 109,929 | +0.03(+0.49%) |
Jan 05, 2005 | 6.200 | 6.240 | 6.196 | 6.218 | 155,637 | +0.03(+0.42%) |
Jan 04, 2005 | 6.244 | 6.275 | 6.191 | 6.191 | 263,281 | -0.07(-1.05%) |
Jan 03, 2005 | 6.275 | 6.279 | 6.240 | 6.257 | 138,725 | +0.00(+0.07%) |
Dec 31, 2004 | 6.218 | 6.275 | 6.213 | 6.253 | 129,355 | +0.03(+0.49%) |
Dec 30, 2004 | 6.170 | 6.253 | 6.170 | 6.222 | 224,429 | +0.05(+0.85%) |
Dec 29, 2004 | 6.178 | 6.235 | 6.170 | 6.170 | 299,848 | -0.04(-0.56%) |
Dec 28, 2004 | 6.191 | 6.205 | 6.170 | 6.205 | 196,318 | +0.00(+0.07%) |
Dec 27, 2004 | 6.200 | 6.200 | 6.135 | 6.200 | 139,411 | +0.00(+0.07%) |
Dec 23, 2004 | 6.187 | 6.200 | 6.148 | 6.196 | 103,987 | +0.01(+0.14%) |
Dec 22, 2004 | 6.213 | 6.213 | 6.165 | 6.187 | 131,183 | +0.00(+0.00%) |
Dec 21, 2004 | 6.191 | 6.200 | 6.152 | 6.187 | 208,202 | -0.01(-0.14%) |
Dec 20, 2004 | 6.161 | 6.196 | 6.148 | 6.196 | 243,855 | +0.06(+1.00%) |
Dec 17, 2004 | 6.130 | 6.187 | 6.121 | 6.135 | 178,949 | -0.04(-0.64%) |
Dec 16, 2004 | 6.161 | 6.196 | 6.117 | 6.174 | 181,920 | -0.03(-0.49%) |
Dec 15, 2004 | 6.191 | 6.213 | 6.178 | 6.205 | 138,725 | -0.01(-0.14%) |
Dec 14, 2004 | 6.213 | 6.235 | 6.183 | 6.213 | 213,687 | +0.00(+0.00%) |
Dec 13, 2004 | 6.213 | 6.248 | 6.196 | 6.213 | 301,676 | -0.04(-0.63%) |
Dec 10, 2004 | 6.222 | 6.253 | 6.222 | 6.253 | 150,152 | +0.02(+0.28%) |
Dec 09, 2004 | 6.226 | 6.240 | 6.218 | 6.235 | 144,896 | +0.03(+0.42%) |
Dec 08, 2004 | 6.205 | 6.226 | 6.205 | 6.209 | 158,380 | +0.01(+0.14%) |
Dec 07, 2004 | 6.222 | 6.226 | 6.196 | 6.200 | 163,408 | -0.00(-0.07%) |
Dec 06, 2004 | 6.191 | 6.226 | 6.191 | 6.205 | 240,427 | +0.00(+0.00%) |
Dec 03, 2004 | 6.117 | 6.209 | 6.117 | 6.205 | 222,372 | +0.07(+1.14%) |
Dec 02, 2004 | 6.152 | 6.156 | 6.086 | 6.135 | 377,096 | -0.02(-0.28%) |
Dec 01, 2004 | 6.021 | 6.156 | 5.999 | 6.152 | 397,665 | +0.14(+2.25%) |
Nov 30, 2004 | 6.008 | 6.029 | 5.986 | 6.016 | 265,795 | -0.02(-0.29%) |
Nov 29, 2004 | 6.069 | 6.069 | 6.016 | 6.034 | 296,191 | -0.02(-0.29%) |
Nov 26, 2004 | 6.078 | 6.082 | 6.051 | 6.051 | 114,271 | -0.03(-0.43%) |
Nov 24, 2004 | 6.078 | 6.082 | 6.060 | 6.078 | 172,321 | +0.01(+0.22%) |
Nov 23, 2004 | 6.104 | 6.104 | 6.064 | 6.064 | 149,010 | -0.04(-0.65%) |
Nov 22, 2004 | 6.113 | 6.113 | 6.056 | 6.104 | 149,010 | +0.06(+1.01%) |
Nov 19, 2004 | 6.108 | 6.108 | 6.043 | 6.043 | 158,608 | -0.05(-0.86%) |
Nov 18, 2004 | 6.078 | 6.108 | 6.069 | 6.095 | 74,047 | +0.02(+0.36%) |
Nov 17, 2004 | 6.086 | 6.095 | 6.064 | 6.073 | 226,943 | -0.02(-0.29%) |
Nov 16, 2004 | 6.117 | 6.126 | 6.091 | 6.091 | 139,182 | -0.02(-0.36%) |
Nov 15, 2004 | 6.060 | 6.126 | 6.060 | 6.113 | 252,768 | +0.01(+0.14%) |
Nov 12, 2004 | 6.029 | 6.104 | 6.029 | 6.104 | 98,273 | +0.08(+1.38%) |
Nov 11, 2004 | 6.016 | 6.060 | 6.008 | 6.021 | 135,526 | +0.01(+0.22%) |
Nov 10, 2004 | 5.986 | 6.021 | 5.973 | 6.008 | 170,493 | +0.04(+0.59%) |
Nov 09, 2004 | 5.951 | 6.016 | 5.946 | 5.973 | 220,544 | +0.03(+0.44%) |
Nov 08, 2004 | 6.021 | 6.056 | 5.872 | 5.946 | 518,564 | -0.11(-1.74%) |
Nov 05, 2004 | 6.174 | 6.187 | 6.021 | 6.051 | 260,539 | -0.15(-2.40%) |
Nov 04, 2004 | 6.209 | 6.240 | 6.183 | 6.200 | 94,159 | -0.01(-0.21%) |
Nov 03, 2004 | 6.209 | 6.235 | 6.187 | 6.213 | 110,157 | +0.01(+0.21%) |
Nov 02, 2004 | 6.170 | 6.213 | 6.161 | 6.200 | 156,780 | +0.04(+0.57%) |