Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.374 | 6.540 | 6.361 | 6.498 | 153,983 | +0.17(+2.61%) |
Jan 28, 2005 | 6.127 | 6.388 | 6.127 | 6.333 | 200,831 | +0.26(+4.31%) |
Jan 27, 2005 | 6.113 | 6.157 | 6.072 | 6.072 | 90,428 | +0.01(+0.18%) |
Jan 26, 2005 | 6.058 | 6.083 | 6.011 | 6.061 | 81,712 | +0.01(+0.23%) |
Jan 25, 2005 | 6.110 | 6.110 | 6.047 | 6.047 | 49,390 | -0.07(-1.08%) |
Jan 24, 2005 | 6.113 | 6.113 | 6.072 | 6.113 | 62,101 | -0.03(-0.45%) |
Jan 21, 2005 | 6.264 | 6.333 | 6.116 | 6.140 | 101,323 | -0.10(-1.62%) |
Jan 20, 2005 | 6.278 | 6.278 | 6.205 | 6.241 | 54,475 | -0.02(-0.29%) |
Jan 19, 2005 | 6.278 | 6.278 | 6.241 | 6.260 | 93,152 | -0.01(-0.15%) |
Jan 18, 2005 | 6.324 | 6.352 | 6.241 | 6.269 | 81,712 | -0.08(-1.30%) |
Jan 14, 2005 | 6.425 | 6.443 | 6.352 | 6.352 | 76,809 | -0.05(-0.72%) |
Jan 13, 2005 | 6.407 | 6.407 | 6.397 | 6.397 | 10,350 | -0.03(-0.43%) |
Jan 12, 2005 | 6.397 | 6.425 | 6.361 | 6.425 | 294,165 | +0.06(+1.01%) |
Jan 11, 2005 | 6.342 | 6.462 | 6.342 | 6.361 | 639,538 | +0.00(+0.00%) |
Jan 10, 2005 | 6.240 | 6.383 | 6.240 | 6.361 | 191,752 | +0.14(+2.27%) |
Jan 07, 2005 | 6.186 | 6.232 | 6.186 | 6.219 | 205,916 | +0.12(+1.89%) |
Jan 06, 2005 | 6.043 | 6.153 | 6.043 | 6.104 | 62,101 | +0.05(+0.76%) |
Jan 05, 2005 | 6.001 | 6.078 | 6.001 | 6.058 | 346,462 | +0.06(+0.95%) |
Jan 04, 2005 | 6.295 | 6.295 | 5.955 | 6.001 | 757,204 | -0.26(-4.22%) |
Jan 03, 2005 | 6.396 | 6.425 | 6.251 | 6.265 | 132,919 | -0.10(-1.61%) |
Dec 31, 2004 | 6.353 | 6.370 | 6.333 | 6.368 | 583,973 | +0.05(+0.81%) |
Dec 30, 2004 | 6.296 | 6.352 | 6.280 | 6.317 | 209,184 | +0.02(+0.32%) |
Dec 29, 2004 | 6.379 | 6.379 | 6.278 | 6.296 | 166,694 | -0.11(-1.72%) |
Dec 28, 2004 | 6.318 | 6.407 | 6.287 | 6.407 | 120,934 | +0.04(+0.58%) |
Dec 27, 2004 | 6.339 | 6.370 | 6.284 | 6.370 | 65,914 | -0.01(-0.12%) |
Dec 23, 2004 | 6.260 | 6.388 | 6.260 | 6.377 | 183,581 | +0.09(+1.43%) |
Dec 22, 2004 | 6.285 | 6.287 | 6.240 | 6.287 | 699,461 | +0.01(+0.20%) |
Dec 21, 2004 | 6.223 | 6.285 | 6.203 | 6.274 | 117,666 | +0.03(+0.53%) |
Dec 20, 2004 | 6.195 | 6.282 | 6.177 | 6.241 | 497,358 | +0.07(+1.16%) |
Dec 17, 2004 | 6.195 | 6.241 | 6.118 | 6.170 | 420,003 | +0.00(+0.00%) |
Dec 16, 2004 | 6.012 | 6.194 | 6.012 | 6.170 | 426,540 | +0.16(+2.63%) |
Dec 15, 2004 | 6.001 | 6.012 | 6.001 | 6.012 | 106,226 | +0.05(+0.77%) |
Dec 14, 2004 | 5.922 | 5.966 | 5.920 | 5.966 | 49,027 | +0.05(+0.78%) |
Dec 13, 2004 | 5.902 | 5.948 | 5.893 | 5.920 | 88,794 | +0.05(+0.78%) |
Dec 10, 2004 | 5.876 | 5.876 | 5.874 | 5.874 | 142,724 | -0.04(-0.62%) |
Dec 09, 2004 | 5.929 | 5.929 | 5.874 | 5.911 | 88,794 | -0.06(-0.95%) |
Dec 08, 2004 | 5.957 | 5.984 | 5.948 | 5.968 | 81,712 | +0.00(+0.03%) |
Dec 07, 2004 | 5.929 | 6.012 | 5.929 | 5.966 | 191,752 | +0.06(+0.93%) |
Dec 06, 2004 | 5.856 | 5.966 | 5.847 | 5.911 | 801,329 | +0.04(+0.62%) |
Dec 03, 2004 | 5.893 | 5.964 | 5.874 | 5.874 | 128,016 | -0.06(-0.93%) |
Dec 02, 2004 | 5.659 | 5.984 | 5.659 | 5.929 | 547,475 | +0.24(+4.26%) |
Dec 01, 2004 | 5.669 | 5.691 | 5.669 | 5.687 | 26,692 | +0.03(+0.55%) |
Nov 30, 2004 | 5.654 | 5.656 | 5.654 | 5.656 | 21,790 | -0.02(-0.29%) |
Nov 29, 2004 | 5.672 | 5.672 | 5.645 | 5.672 | 117,666 | -0.04(-0.64%) |
Nov 26, 2004 | 5.691 | 5.709 | 5.691 | 5.709 | 21,790 | +0.04(+0.65%) |
Nov 24, 2004 | 5.663 | 5.727 | 5.654 | 5.672 | 44,124 | -0.01(-0.16%) |
Nov 23, 2004 | 5.654 | 5.711 | 5.654 | 5.681 | 39,766 | +0.01(+0.16%) |
Nov 22, 2004 | 5.672 | 5.672 | 5.654 | 5.672 | 11,984 | -0.02(-0.32%) |
Nov 19, 2004 | 5.608 | 5.691 | 5.553 | 5.691 | 117,666 | +0.06(+1.14%) |
Nov 18, 2004 | 5.704 | 5.727 | 5.626 | 5.626 | 95,331 | -0.10(-1.67%) |
Nov 17, 2004 | 5.722 | 5.722 | 5.722 | 5.722 | 11,984 | -0.02(-0.32%) |
Nov 16, 2004 | 5.737 | 5.770 | 5.737 | 5.740 | 128,016 | -0.01(-0.10%) |
Nov 15, 2004 | 5.573 | 5.746 | 5.573 | 5.746 | 308,874 | +0.15(+2.59%) |
Nov 12, 2004 | 5.617 | 5.674 | 5.601 | 5.601 | 76,809 | -0.03(-0.62%) |
Nov 11, 2004 | 5.652 | 5.689 | 5.636 | 5.636 | 70,817 | -0.03(-0.62%) |
Nov 10, 2004 | 5.667 | 5.691 | 5.667 | 5.670 | 88,249 | -0.01(-0.26%) |
Nov 09, 2004 | 5.659 | 5.691 | 5.641 | 5.685 | 137,277 | -0.01(-0.19%) |
Nov 08, 2004 | 5.691 | 5.718 | 5.674 | 5.696 | 370,975 | +0.01(+0.26%) |
Nov 05, 2004 | 5.709 | 5.720 | 5.654 | 5.681 | 225,527 | -0.03(-0.45%) |
Nov 04, 2004 | 5.713 | 5.713 | 5.707 | 5.707 | 95,331 | +0.02(+0.29%) |
Nov 03, 2004 | 5.663 | 5.691 | 5.654 | 5.691 | 155,254 | +0.05(+0.81%) |
Nov 02, 2004 | 5.626 | 5.773 | 5.590 | 5.645 | 324,127 | +0.03(+0.49%) |