Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 3,217 | -0.25(-3.81%) |
Jan 28, 2005 | 6.651 | 6.681 | 6.651 | 6.681 | 3,199 | -0.00(-0.04%) |
Jan 27, 2005 | 6.684 | 6.684 | 6.684 | 6.684 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.684 | 6.684 | 6.684 | 6.684 | 842 | -0.00(-0.03%) |
Jan 25, 2005 | 6.686 | 6.686 | 6.686 | 6.686 | 714 | -0.03(-0.51%) |
Jan 24, 2005 | 6.443 | 6.721 | 6.443 | 6.721 | 3,214 | +0.05(+0.80%) |
Jan 21, 2005 | 6.721 | 6.721 | 6.667 | 6.667 | 6,892 | -0.02(-0.29%) |
Jan 20, 2005 | 6.687 | 6.687 | 6.687 | 6.687 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 6.530 | 6.782 | 6.530 | 6.687 | 6,428 | -0.05(-0.71%) |
Jan 18, 2005 | 6.511 | 6.735 | 6.511 | 6.735 | 8,020 | -0.06(-0.82%) |
Jan 14, 2005 | 6.721 | 6.791 | 6.721 | 6.791 | 2,142 | +0.18(+2.75%) |
Jan 13, 2005 | 6.609 | 6.609 | 6.609 | 6.609 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 6.581 | 6.609 | 6.581 | 6.609 | 3,014 | -0.09(-1.38%) |
Jan 11, 2005 | 6.701 | 6.701 | 6.701 | 6.701 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 6.441 | 6.701 | 6.441 | 6.701 | 4,085 | +0.26(+4.04%) |
Jan 07, 2005 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | -0.05(-0.77%) |
Jan 06, 2005 | 6.497 | 6.497 | 6.491 | 6.491 | 714 | -0.19(-2.77%) |
Jan 05, 2005 | 6.541 | 6.676 | 6.541 | 6.676 | 1,874 | +0.17(+2.60%) |
Jan 04, 2005 | 6.499 | 6.507 | 6.469 | 6.507 | 1,446 | +0.09(+1.47%) |
Jan 03, 2005 | 6.371 | 6.413 | 6.371 | 6.413 | 6,517 | -0.08(-1.29%) |
Dec 31, 2004 | 6.497 | 6.497 | 6.497 | 6.497 | 4,821 | +0.00(+0.00%) |
Dec 30, 2004 | 6.508 | 6.508 | 6.494 | 6.497 | 6,785 | +0.13(+1.98%) |
Dec 29, 2004 | 6.441 | 6.441 | 6.371 | 6.371 | 11,784 | -0.10(-1.52%) |
Dec 28, 2004 | 6.469 | 6.469 | 6.469 | 6.469 | 1,071 | +0.00(+0.00%) |
Dec 27, 2004 | 6.443 | 6.715 | 6.371 | 6.469 | 61,066 | -0.17(-2.53%) |
Dec 23, 2004 | 6.614 | 6.637 | 6.589 | 6.637 | 3,928 | +0.29(+4.64%) |
Dec 22, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 3,571 | -0.03(-0.44%) |
Dec 17, 2004 | 6.575 | 6.634 | 6.371 | 6.371 | 4,285 | +0.00(+0.00%) |
Dec 16, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 7,499 | +0.00(+0.00%) |
Dec 15, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 6.371 | 6.373 | 6.371 | 6.371 | 4,285 | +0.00(+0.00%) |
Dec 13, 2004 | 6.343 | 6.536 | 6.343 | 6.371 | 12,141 | +0.00(+0.00%) |
Dec 10, 2004 | 6.567 | 6.567 | 6.371 | 6.371 | 3,571 | -0.14(-2.15%) |
Dec 09, 2004 | 6.499 | 6.611 | 6.494 | 6.511 | 6,428 | +0.07(+1.09%) |
Dec 08, 2004 | 6.469 | 6.469 | 6.371 | 6.441 | 16,427 | -0.27(-4.01%) |
Dec 07, 2004 | 6.625 | 6.721 | 6.471 | 6.710 | 19,998 | +0.07(+1.02%) |
Dec 06, 2004 | 6.609 | 6.642 | 6.609 | 6.642 | 4,999 | +0.06(+0.94%) |
Dec 03, 2004 | 6.863 | 6.863 | 6.581 | 6.581 | 5,713 | -0.28(-4.12%) |
Dec 02, 2004 | 7.208 | 7.208 | 6.863 | 6.863 | 15,355 | -0.17(-2.39%) |
Dec 01, 2004 | 7.031 | 7.031 | 7.031 | 7.031 | 1,785 | +0.00(+0.00%) |
Nov 30, 2004 | 7.169 | 7.171 | 7.031 | 7.031 | 13,570 | -0.14(-1.91%) |
Nov 29, 2004 | 7.169 | 7.169 | 7.169 | 7.169 | 1,785 | -0.08(-1.16%) |
Nov 26, 2004 | 7.253 | 7.253 | 7.253 | 7.253 | 1,071 | +0.00(+0.00%) |
Nov 24, 2004 | 6.956 | 7.281 | 6.956 | 7.253 | 21,783 | +0.46(+6.72%) |
Nov 23, 2004 | 6.749 | 6.796 | 6.749 | 6.796 | 2,856 | -0.02(-0.33%) |
Nov 22, 2004 | 6.757 | 6.819 | 6.749 | 6.819 | 7,142 | -0.32(-4.47%) |
Nov 19, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 357 | +0.05(+0.67%) |
Nov 17, 2004 | 7.001 | 7.138 | 6.931 | 7.090 | 9,284 | +0.12(+1.73%) |
Nov 16, 2004 | 6.970 | 6.970 | 6.970 | 6.970 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 6.969 | 6.970 | 6.969 | 6.970 | 714 | -0.00(-0.04%) |
Nov 12, 2004 | 6.973 | 6.973 | 6.973 | 6.973 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 6.973 | 6.973 | 6.973 | 6.973 | 357 | -0.03(-0.40%) |
Nov 10, 2004 | 7.001 | 7.001 | 7.001 | 7.001 | 357 | +0.01(+0.16%) |
Nov 09, 2004 | 6.930 | 6.998 | 6.930 | 6.989 | 3,571 | +0.06(+0.85%) |
Nov 08, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 2,142 | +0.01(+0.08%) |
Nov 05, 2004 | 6.835 | 6.925 | 6.796 | 6.925 | 2,856 | +0.13(+1.90%) |
Nov 04, 2004 | 6.693 | 6.796 | 6.693 | 6.796 | 2,499 | +0.08(+1.12%) |
Nov 03, 2004 | 6.721 | 6.723 | 6.712 | 6.721 | 11,427 | -0.07(-0.99%) |
Nov 02, 2004 | 6.788 | 6.788 | 6.788 | 6.788 | 0 | +0.00(+0.00%) |