Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.920 | 6.950 | 6.710 | 6.770 | 52,655 | -0.11(-1.60%) |
Jan 28, 2005 | 6.970 | 6.980 | 6.600 | 6.880 | 152,243 | +0.01(+0.15%) |
Jan 27, 2005 | 7.100 | 7.300 | 6.760 | 6.870 | 71,929 | -0.17(-2.41%) |
Jan 26, 2005 | 6.950 | 7.120 | 6.900 | 7.040 | 157,180 | +0.06(+0.86%) |
Jan 25, 2005 | 7.470 | 7.470 | 6.770 | 6.980 | 194,785 | -0.08(-1.13%) |
Jan 24, 2005 | 7.670 | 7.720 | 7.010 | 7.060 | 245,532 | -0.48(-6.37%) |
Jan 21, 2005 | 7.010 | 7.580 | 7.010 | 7.540 | 1,433,189 | +0.39(+5.45%) |
Jan 20, 2005 | 7.300 | 7.400 | 6.900 | 7.150 | 75,011 | -0.15(-2.05%) |
Jan 19, 2005 | 7.035 | 7.300 | 7.010 | 7.300 | 190,092 | +0.29(+4.14%) |
Jan 18, 2005 | 7.140 | 7.190 | 6.950 | 7.010 | 35,282 | -0.13(-1.82%) |
Jan 14, 2005 | 6.880 | 7.200 | 6.800 | 7.140 | 80,133 | +0.14(+2.00%) |
Jan 13, 2005 | 6.710 | 7.090 | 6.710 | 7.000 | 34,904 | +0.09(+1.30%) |
Jan 12, 2005 | 7.000 | 7.000 | 6.790 | 6.910 | 38,585 | -0.15(-2.12%) |
Jan 11, 2005 | 7.000 | 7.200 | 6.880 | 7.060 | 45,149 | +0.04(+0.57%) |
Jan 10, 2005 | 7.220 | 7.220 | 6.700 | 7.020 | 65,847 | -0.08(-1.13%) |
Jan 07, 2005 | 6.640 | 7.190 | 6.400 | 7.100 | 222,112 | +0.60(+9.23%) |
Jan 06, 2005 | 6.400 | 6.580 | 6.400 | 6.500 | 64,482 | +0.06(+0.93%) |
Jan 05, 2005 | 6.620 | 6.620 | 6.110 | 6.440 | 235,405 | +0.20(+3.21%) |
Jan 04, 2005 | 6.520 | 6.570 | 6.230 | 6.240 | 75,640 | -0.31(-4.73%) |
Jan 03, 2005 | 6.840 | 6.980 | 6.438 | 6.550 | 52,704 | -0.29(-4.24%) |
Dec 31, 2004 | 6.570 | 6.930 | 6.250 | 6.840 | 46,100 | +0.29(+4.43%) |
Dec 30, 2004 | 6.400 | 6.690 | 6.400 | 6.550 | 51,100 | +0.01(+0.15%) |
Dec 29, 2004 | 6.600 | 6.650 | 6.420 | 6.540 | 82,200 | -0.16(-2.39%) |
Dec 28, 2004 | 6.510 | 6.770 | 6.510 | 6.700 | 55,800 | +0.08(+1.21%) |
Dec 27, 2004 | 6.580 | 6.820 | 6.540 | 6.620 | 54,200 | +0.12(+1.85%) |
Dec 23, 2004 | 6.360 | 6.580 | 6.360 | 6.500 | 31,600 | +0.16(+2.52%) |
Dec 22, 2004 | 6.380 | 6.510 | 6.261 | 6.340 | 23,600 | -0.07(-1.09%) |
Dec 21, 2004 | 6.340 | 6.550 | 6.240 | 6.410 | 74,400 | +0.23(+3.72%) |
Dec 20, 2004 | 6.090 | 6.289 | 6.090 | 6.180 | 47,000 | +0.04(+0.65%) |
Dec 17, 2004 | 6.320 | 6.320 | 6.140 | 6.140 | 29,400 | -0.06(-0.97%) |
Dec 16, 2004 | 6.100 | 6.290 | 6.100 | 6.200 | 83,500 | -0.01(-0.16%) |
Dec 15, 2004 | 6.120 | 6.310 | 6.120 | 6.210 | 40,600 | -0.08(-1.27%) |
Dec 14, 2004 | 6.300 | 6.400 | 6.240 | 6.290 | 46,700 | +0.04(+0.64%) |
Dec 13, 2004 | 6.210 | 6.290 | 6.130 | 6.250 | 27,500 | +0.08(+1.30%) |
Dec 10, 2004 | 6.260 | 6.300 | 6.150 | 6.170 | 37,400 | -0.10(-1.59%) |
Dec 09, 2004 | 6.380 | 6.530 | 6.230 | 6.270 | 28,200 | -0.06(-0.95%) |
Dec 08, 2004 | 6.500 | 6.590 | 6.330 | 6.330 | 39,800 | -0.27(-4.09%) |
Dec 07, 2004 | 6.750 | 6.770 | 6.510 | 6.600 | 50,000 | -0.03(-0.45%) |
Dec 06, 2004 | 6.620 | 6.700 | 6.620 | 6.630 | 41,300 | -0.02(-0.30%) |
Dec 03, 2004 | 6.740 | 6.750 | 6.610 | 6.650 | 9,900 | -0.06(-0.89%) |
Dec 02, 2004 | 6.670 | 6.730 | 6.550 | 6.710 | 65,000 | +0.00(+0.00%) |
Dec 01, 2004 | 6.250 | 6.900 | 6.200 | 6.710 | 176,200 | +0.39(+6.17%) |
Nov 30, 2004 | 6.010 | 6.440 | 6.010 | 6.320 | 75,200 | +0.22(+3.61%) |
Nov 29, 2004 | 6.100 | 6.360 | 6.000 | 6.100 | 62,000 | -0.04(-0.65%) |
Nov 26, 2004 | 6.050 | 6.140 | 6.000 | 6.140 | 43,600 | -0.03(-0.49%) |
Nov 24, 2004 | 6.100 | 6.390 | 6.010 | 6.170 | 28,800 | +0.12(+1.98%) |
Nov 23, 2004 | 5.950 | 6.200 | 5.950 | 6.050 | 135,400 | +0.01(+0.17%) |
Nov 22, 2004 | 6.190 | 6.400 | 5.760 | 6.040 | 104,500 | -0.22(-3.51%) |
Nov 19, 2004 | 6.570 | 6.570 | 6.240 | 6.260 | 44,900 | -0.26(-3.97%) |
Nov 18, 2004 | 6.650 | 6.800 | 6.430 | 6.519 | 61,600 | -0.13(-1.97%) |
Nov 17, 2004 | 7.070 | 7.070 | 6.560 | 6.650 | 90,700 | -0.30(-4.32%) |
Nov 16, 2004 | 7.000 | 7.060 | 6.850 | 6.950 | 36,200 | -0.16(-2.25%) |
Nov 15, 2004 | 7.190 | 7.280 | 7.050 | 7.110 | 21,600 | +0.03(+0.42%) |
Nov 12, 2004 | 7.210 | 7.300 | 7.000 | 7.080 | 23,900 | -0.14(-1.94%) |
Nov 11, 2004 | 7.210 | 7.300 | 7.010 | 7.220 | 43,900 | +0.02(+0.28%) |
Nov 10, 2004 | 7.230 | 7.300 | 6.890 | 7.200 | 35,000 | +0.09(+1.27%) |
Nov 09, 2004 | 7.140 | 7.300 | 6.830 | 7.110 | 31,200 | +0.16(+2.30%) |
Nov 08, 2004 | 7.020 | 7.180 | 6.820 | 6.950 | 37,700 | +0.00(+0.00%) |
Nov 05, 2004 | 6.870 | 7.240 | 6.791 | 6.950 | 36,500 | +0.02(+0.29%) |
Nov 04, 2004 | 6.620 | 7.000 | 6.620 | 6.930 | 41,600 | +0.32(+4.84%) |
Nov 03, 2004 | 6.890 | 7.050 | 6.550 | 6.610 | 24,000 | -0.04(-0.60%) |
Nov 02, 2004 | 6.600 | 6.850 | 6.520 | 6.650 | 46,800 | +0.05(+0.76%) |