Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.190 | 6.347 | 6.190 | 6.326 | 4,004,247 | +0.17(+2.73%) |
Jan 28, 2005 | 6.149 | 6.190 | 6.111 | 6.159 | 4,625,160 | -0.02(-0.40%) |
Jan 27, 2005 | 6.204 | 6.250 | 6.174 | 6.183 | 4,651,169 | -0.06(-0.94%) |
Jan 26, 2005 | 6.213 | 6.273 | 6.212 | 6.242 | 5,399,561 | +0.02(+0.33%) |
Jan 25, 2005 | 6.210 | 6.247 | 6.178 | 6.221 | 4,022,563 | +0.01(+0.22%) |
Jan 24, 2005 | 6.204 | 6.251 | 6.194 | 6.208 | 2,989,906 | -0.01(-0.09%) |
Jan 21, 2005 | 6.231 | 6.281 | 6.213 | 6.213 | 3,157,681 | -0.02(-0.28%) |
Jan 20, 2005 | 6.215 | 6.285 | 6.213 | 6.231 | 3,637,194 | -0.03(-0.50%) |
Jan 19, 2005 | 6.204 | 6.317 | 6.201 | 6.262 | 3,323,624 | +0.05(+0.81%) |
Jan 18, 2005 | 6.115 | 6.262 | 6.107 | 6.212 | 5,825,225 | +0.05(+0.73%) |
Jan 14, 2005 | 6.213 | 6.220 | 6.148 | 6.167 | 5,519,348 | -0.03(-0.44%) |
Jan 13, 2005 | 6.284 | 6.287 | 6.184 | 6.194 | 3,436,451 | -0.09(-1.43%) |
Jan 12, 2005 | 6.324 | 6.346 | 6.250 | 6.284 | 3,891,054 | -0.06(-1.01%) |
Jan 11, 2005 | 6.281 | 6.374 | 6.273 | 6.348 | 2,955,106 | +0.02(+0.32%) |
Jan 10, 2005 | 6.299 | 6.376 | 6.246 | 6.328 | 2,775,975 | +0.00(+0.02%) |
Jan 07, 2005 | 6.356 | 6.376 | 6.285 | 6.326 | 2,664,247 | -0.04(-0.56%) |
Jan 06, 2005 | 6.253 | 6.377 | 6.251 | 6.362 | 2,373,389 | +0.07(+1.13%) |
Jan 05, 2005 | 6.317 | 6.359 | 6.268 | 6.291 | 2,800,518 | -0.02(-0.24%) |
Jan 04, 2005 | 6.388 | 6.427 | 6.306 | 6.306 | 4,251,513 | -0.08(-1.32%) |
Jan 03, 2005 | 6.440 | 6.466 | 6.373 | 6.391 | 4,288,878 | -0.05(-0.76%) |
Dec 31, 2004 | 6.429 | 6.479 | 6.423 | 6.440 | 2,004,871 | +0.00(+0.02%) |
Dec 30, 2004 | 6.429 | 6.459 | 6.418 | 6.438 | 2,513,323 | +0.00(+0.04%) |
Dec 29, 2004 | 6.402 | 6.452 | 6.402 | 6.436 | 2,478,157 | +0.02(+0.32%) |
Dec 28, 2004 | 6.317 | 6.438 | 6.317 | 6.415 | 3,024,706 | +0.09(+1.49%) |
Dec 27, 2004 | 6.333 | 6.381 | 6.291 | 6.321 | 1,476,637 | +0.01(+0.09%) |
Dec 23, 2004 | 6.298 | 6.329 | 6.270 | 6.316 | 2,123,192 | +0.02(+0.30%) |
Dec 22, 2004 | 6.326 | 6.359 | 6.276 | 6.296 | 5,275,012 | -0.05(-0.80%) |
Dec 21, 2004 | 6.337 | 6.374 | 6.285 | 6.347 | 5,468,796 | +0.02(+0.32%) |
Dec 20, 2004 | 6.339 | 6.362 | 6.299 | 6.326 | 4,233,197 | +0.00(+0.04%) |
Dec 17, 2004 | 6.285 | 6.366 | 6.279 | 6.324 | 5,886,035 | +0.00(+0.04%) |
Dec 16, 2004 | 6.292 | 6.365 | 6.283 | 6.321 | 3,370,879 | +0.01(+0.15%) |
Dec 15, 2004 | 6.295 | 6.381 | 6.295 | 6.311 | 4,210,119 | +0.01(+0.20%) |
Dec 14, 2004 | 6.292 | 6.332 | 6.270 | 6.299 | 4,180,081 | -0.00(-0.07%) |
Dec 13, 2004 | 6.262 | 6.328 | 6.251 | 6.303 | 4,001,316 | +0.04(+0.70%) |
Dec 10, 2004 | 6.378 | 6.378 | 6.217 | 6.260 | 3,652,580 | -0.01(-0.09%) |
Dec 09, 2004 | 6.224 | 6.276 | 6.191 | 6.265 | 5,933,656 | +0.02(+0.24%) |
Dec 08, 2004 | 6.298 | 6.299 | 6.179 | 6.250 | 11,599,899 | -0.05(-0.76%) |
Dec 07, 2004 | 6.332 | 6.404 | 6.296 | 6.298 | 7,862,699 | -0.03(-0.52%) |
Dec 06, 2004 | 6.358 | 6.370 | 6.281 | 6.331 | 4,362,142 | -0.03(-0.43%) |
Dec 03, 2004 | 6.320 | 6.373 | 6.310 | 6.358 | 7,450,222 | +0.02(+0.28%) |
Dec 02, 2004 | 6.299 | 6.352 | 6.239 | 6.340 | 6,722,710 | -0.07(-1.07%) |
Dec 01, 2004 | 6.245 | 6.411 | 6.242 | 6.408 | 4,475,701 | +0.21(+3.41%) |
Nov 30, 2004 | 6.204 | 6.232 | 6.190 | 6.197 | 4,423,684 | -0.03(-0.46%) |
Nov 29, 2004 | 6.276 | 6.285 | 6.156 | 6.225 | 5,045,696 | -0.02(-0.39%) |
Nov 26, 2004 | 6.261 | 6.279 | 6.225 | 6.250 | 1,301,169 | +0.00(+0.07%) |
Nov 24, 2004 | 6.231 | 6.296 | 6.231 | 6.246 | 3,708,627 | +0.03(+0.53%) |
Nov 23, 2004 | 6.114 | 6.217 | 6.101 | 6.213 | 5,750,862 | +0.15(+2.45%) |
Nov 22, 2004 | 5.978 | 6.064 | 5.957 | 6.064 | 2,770,114 | +0.10(+1.60%) |
Nov 19, 2004 | 6.006 | 6.013 | 5.947 | 5.969 | 2,697,949 | -0.06(-0.95%) |
Nov 18, 2004 | 6.021 | 6.057 | 5.927 | 6.026 | 4,392,913 | +0.03(+0.57%) |
Nov 17, 2004 | 6.053 | 6.137 | 5.987 | 5.992 | 3,530,229 | -0.05(-0.84%) |
Nov 16, 2004 | 6.094 | 6.098 | 6.021 | 6.043 | 3,291,021 | -0.08(-1.23%) |
Nov 15, 2004 | 6.059 | 6.153 | 5.987 | 6.118 | 6,765,570 | -0.02(-0.29%) |
Nov 12, 2004 | 6.208 | 6.213 | 6.127 | 6.135 | 5,249,736 | -0.09(-1.47%) |
Nov 11, 2004 | 6.217 | 6.257 | 6.144 | 6.227 | 3,567,593 | +0.01(+0.15%) |
Nov 10, 2004 | 6.157 | 6.277 | 6.157 | 6.217 | 3,765,773 | +0.07(+1.20%) |
Nov 09, 2004 | 6.176 | 6.195 | 6.109 | 6.144 | 5,039,102 | -0.05(-0.77%) |
Nov 08, 2004 | 6.279 | 6.280 | 6.176 | 6.191 | 6,757,144 | -0.09(-1.39%) |
Nov 05, 2004 | 6.243 | 6.302 | 6.198 | 6.279 | 5,994,832 | +0.04(+0.61%) |
Nov 04, 2004 | 6.019 | 6.290 | 6.014 | 6.240 | 7,813,978 | +0.20(+3.35%) |
Nov 03, 2004 | 5.962 | 6.038 | 5.937 | 6.038 | 6,486,067 | +0.12(+2.01%) |
Nov 02, 2004 | 5.948 | 5.988 | 5.902 | 5.920 | 4,293,274 | -0.02(-0.41%) |