Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.354 | 6.402 | 6.335 | 6.389 | 899,631 | +0.06(+0.91%) |
Jan 28, 2005 | 6.331 | 6.360 | 6.274 | 6.331 | 647,585 | +0.02(+0.36%) |
Jan 27, 2005 | 6.303 | 6.347 | 6.264 | 6.309 | 756,763 | +0.03(+0.46%) |
Jan 26, 2005 | 6.251 | 6.283 | 6.222 | 6.280 | 1,053,105 | +0.03(+0.51%) |
Jan 25, 2005 | 6.248 | 6.312 | 6.210 | 6.248 | 1,345,704 | +0.05(+0.78%) |
Jan 24, 2005 | 6.267 | 6.286 | 6.184 | 6.200 | 864,070 | -0.06(-0.97%) |
Jan 21, 2005 | 6.267 | 6.280 | 6.203 | 6.261 | 936,752 | -0.02(-0.36%) |
Jan 20, 2005 | 6.293 | 6.296 | 6.251 | 6.283 | 787,957 | -0.01(-0.15%) |
Jan 19, 2005 | 6.277 | 6.296 | 6.235 | 6.293 | 802,930 | +0.02(+0.26%) |
Jan 18, 2005 | 6.296 | 6.296 | 6.229 | 6.277 | 1,018,792 | -0.02(-0.31%) |
Jan 14, 2005 | 6.235 | 6.296 | 6.210 | 6.296 | 685,329 | +0.05(+0.82%) |
Jan 13, 2005 | 6.328 | 6.328 | 6.219 | 6.245 | 685,641 | -0.08(-1.32%) |
Jan 12, 2005 | 6.331 | 6.341 | 6.283 | 6.328 | 631,676 | -0.00(-0.05%) |
Jan 11, 2005 | 6.315 | 6.363 | 6.286 | 6.331 | 967,322 | -0.01(-0.20%) |
Jan 10, 2005 | 6.351 | 6.354 | 6.290 | 6.344 | 725,257 | +0.03(+0.46%) |
Jan 07, 2005 | 6.331 | 6.331 | 6.283 | 6.315 | 528,112 | +0.02(+0.25%) |
Jan 06, 2005 | 6.251 | 6.315 | 6.219 | 6.299 | 769,241 | +0.04(+0.67%) |
Jan 05, 2005 | 6.280 | 6.283 | 6.177 | 6.258 | 717,459 | -0.01(-0.20%) |
Jan 04, 2005 | 6.303 | 6.325 | 6.245 | 6.270 | 680,650 | -0.04(-0.71%) |
Jan 03, 2005 | 6.325 | 6.344 | 6.277 | 6.315 | 545,892 | -0.03(-0.45%) |
Dec 31, 2004 | 6.290 | 6.344 | 6.274 | 6.344 | 441,705 | +0.06(+0.92%) |
Dec 30, 2004 | 6.254 | 6.335 | 6.251 | 6.286 | 544,957 | +0.00(+0.05%) |
Dec 29, 2004 | 6.264 | 6.344 | 6.235 | 6.283 | 688,137 | -0.03(-0.41%) |
Dec 28, 2004 | 6.219 | 6.331 | 6.200 | 6.309 | 803,866 | +0.07(+1.18%) |
Dec 27, 2004 | 6.161 | 6.331 | 6.158 | 6.235 | 942,055 | +0.08(+1.25%) |
Dec 23, 2004 | 6.155 | 6.194 | 6.142 | 6.158 | 846,601 | +0.02(+0.31%) |
Dec 22, 2004 | 6.155 | 6.203 | 6.129 | 6.139 | 941,119 | -0.01(-0.16%) |
Dec 21, 2004 | 6.145 | 6.216 | 6.113 | 6.149 | 1,118,612 | +0.02(+0.31%) |
Dec 20, 2004 | 6.161 | 6.187 | 6.097 | 6.129 | 881,539 | -0.05(-0.88%) |
Dec 17, 2004 | 6.190 | 6.200 | 6.126 | 6.184 | 659,126 | -0.02(-0.26%) |
Dec 16, 2004 | 6.136 | 6.216 | 6.136 | 6.200 | 881,227 | -0.02(-0.31%) |
Dec 15, 2004 | 6.274 | 6.280 | 6.194 | 6.219 | 1,059,656 | -0.03(-0.51%) |
Dec 14, 2004 | 6.270 | 6.277 | 6.232 | 6.251 | 784,214 | -0.04(-0.56%) |
Dec 13, 2004 | 6.261 | 6.286 | 6.216 | 6.286 | 781,406 | +0.03(+0.46%) |
Dec 10, 2004 | 6.226 | 6.261 | 6.206 | 6.258 | 612,959 | +0.01(+0.15%) |
Dec 09, 2004 | 6.203 | 6.267 | 6.184 | 6.248 | 739,606 | +0.03(+0.46%) |
Dec 08, 2004 | 6.203 | 6.238 | 6.187 | 6.219 | 586,445 | +0.01(+0.15%) |
Dec 07, 2004 | 6.216 | 6.235 | 6.181 | 6.210 | 467,284 | -0.00(-0.05%) |
Dec 06, 2004 | 6.219 | 6.251 | 6.187 | 6.213 | 471,339 | -0.03(-0.51%) |
Dec 03, 2004 | 6.161 | 6.251 | 6.149 | 6.245 | 722,762 | +0.07(+1.14%) |
Dec 02, 2004 | 6.216 | 6.222 | 6.145 | 6.174 | 699,054 | -0.05(-0.77%) |
Dec 01, 2004 | 6.216 | 6.264 | 6.194 | 6.222 | 912,421 | +0.01(+0.10%) |
Nov 30, 2004 | 6.245 | 6.245 | 6.174 | 6.216 | 855,960 | -0.02(-0.26%) |
Nov 29, 2004 | 6.158 | 6.242 | 6.139 | 6.232 | 747,405 | +0.07(+1.20%) |
Nov 26, 2004 | 6.155 | 6.181 | 6.142 | 6.158 | 225,531 | -0.03(-0.47%) |
Nov 24, 2004 | 6.168 | 6.187 | 6.113 | 6.187 | 809,793 | +0.01(+0.21%) |
Nov 23, 2004 | 6.104 | 6.197 | 6.043 | 6.174 | 991,965 | +0.05(+0.78%) |
Nov 22, 2004 | 6.123 | 6.152 | 6.072 | 6.126 | 612,335 | -0.06(-1.04%) |
Nov 19, 2004 | 6.171 | 6.213 | 6.123 | 6.190 | 521,561 | +0.02(+0.36%) |
Nov 18, 2004 | 6.123 | 6.194 | 6.094 | 6.168 | 741,166 | +0.05(+0.84%) |
Nov 17, 2004 | 6.126 | 6.152 | 6.085 | 6.117 | 897,448 | +0.00(+0.00%) |
Nov 16, 2004 | 6.088 | 6.139 | 6.075 | 6.117 | 859,391 | +0.03(+0.47%) |
Nov 15, 2004 | 6.065 | 6.110 | 6.046 | 6.088 | 788,269 | +0.01(+0.11%) |
Nov 12, 2004 | 6.075 | 6.117 | 6.062 | 6.081 | 610,464 | +0.01(+0.11%) |
Nov 11, 2004 | 6.091 | 6.120 | 6.059 | 6.075 | 573,343 | -0.01(-0.21%) |
Nov 10, 2004 | 6.065 | 6.104 | 6.040 | 6.088 | 868,125 | +0.02(+0.37%) |
Nov 09, 2004 | 6.043 | 6.065 | 6.017 | 6.065 | 672,228 | +0.00(+0.05%) |
Nov 08, 2004 | 6.011 | 6.081 | 5.972 | 6.062 | 802,306 | +0.06(+0.96%) |
Nov 05, 2004 | 6.030 | 6.085 | 6.001 | 6.004 | 864,070 | -0.04(-0.58%) |
Nov 04, 2004 | 6.069 | 6.081 | 6.030 | 6.040 | 867,813 | -0.04(-0.58%) |
Nov 03, 2004 | 6.024 | 6.075 | 6.004 | 6.075 | 647,273 | +0.08(+1.39%) |
Nov 02, 2004 | 5.979 | 6.024 | 5.947 | 5.992 | 610,464 | +0.04(+0.65%) |