Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.620 | 6.744 | 6.480 | 6.729 | 24,356 | +0.01(+0.12%) |
Jan 28, 2005 | 6.916 | 6.916 | 6.573 | 6.721 | 36,730 | -0.23(-3.25%) |
Jan 27, 2005 | 6.978 | 7.009 | 6.752 | 6.947 | 27,680 | +0.00(+0.00%) |
Jan 26, 2005 | 7.048 | 7.048 | 6.939 | 6.947 | 29,795 | -0.03(-0.45%) |
Jan 25, 2005 | 6.939 | 7.033 | 6.892 | 6.978 | 13,048 | +0.12(+1.70%) |
Jan 24, 2005 | 6.924 | 6.939 | 6.807 | 6.861 | 8,849 | -0.03(-0.45%) |
Jan 21, 2005 | 6.721 | 6.908 | 6.604 | 6.892 | 22,781 | +0.18(+2.67%) |
Jan 20, 2005 | 6.698 | 6.713 | 6.168 | 6.713 | 32,616 | +0.02(+0.23%) |
Jan 19, 2005 | 6.791 | 6.892 | 6.542 | 6.698 | 48,317 | -0.06(-0.92%) |
Jan 18, 2005 | 6.729 | 6.890 | 6.565 | 6.760 | 37,097 | +0.02(+0.35%) |
Jan 14, 2005 | 6.822 | 6.916 | 6.737 | 6.737 | 14,748 | -0.01(-0.12%) |
Jan 13, 2005 | 6.924 | 6.939 | 6.698 | 6.744 | 34,396 | -0.18(-2.59%) |
Jan 12, 2005 | 6.924 | 6.931 | 6.659 | 6.924 | 23,649 | +0.03(+0.45%) |
Jan 11, 2005 | 6.720 | 6.931 | 6.550 | 6.892 | 22,627 | +0.04(+0.57%) |
Jan 10, 2005 | 6.924 | 6.955 | 6.768 | 6.853 | 16,172 | +0.03(+0.46%) |
Jan 07, 2005 | 6.955 | 6.962 | 6.667 | 6.822 | 35,074 | -0.05(-0.68%) |
Jan 06, 2005 | 6.853 | 6.947 | 6.815 | 6.869 | 7,157 | -0.02(-0.23%) |
Jan 05, 2005 | 7.157 | 7.445 | 6.698 | 6.885 | 128,971 | -0.12(-1.67%) |
Jan 04, 2005 | 7.009 | 7.040 | 6.877 | 7.001 | 20,472 | -0.02(-0.22%) |
Jan 03, 2005 | 7.188 | 7.188 | 6.830 | 7.017 | 39,138 | -0.16(-2.28%) |
Dec 31, 2004 | 7.173 | 7.204 | 7.009 | 7.181 | 32,742 | +0.09(+1.21%) |
Dec 30, 2004 | 7.118 | 7.165 | 6.978 | 7.095 | 41,987 | +0.06(+0.89%) |
Dec 29, 2004 | 6.807 | 7.126 | 6.752 | 7.033 | 58,037 | +0.10(+1.46%) |
Dec 28, 2004 | 6.815 | 6.955 | 6.768 | 6.931 | 22,341 | +0.12(+1.71%) |
Dec 27, 2004 | 6.768 | 6.815 | 6.659 | 6.815 | 19,388 | +0.12(+1.74%) |
Dec 23, 2004 | 6.776 | 6.776 | 6.620 | 6.698 | 52,388 | +0.07(+1.06%) |
Dec 22, 2004 | 6.565 | 6.737 | 6.565 | 6.628 | 79,737 | -0.03(-0.47%) |
Dec 21, 2004 | 6.783 | 6.791 | 6.566 | 6.659 | 19,517 | -0.04(-0.58%) |
Dec 20, 2004 | 6.573 | 6.776 | 6.573 | 6.698 | 36,723 | -0.07(-1.04%) |
Dec 17, 2004 | 6.643 | 6.776 | 6.642 | 6.768 | 27,606 | +0.02(+0.35%) |
Dec 16, 2004 | 6.729 | 6.815 | 6.643 | 6.744 | 15,665 | +0.02(+0.35%) |
Dec 15, 2004 | 6.628 | 6.807 | 6.565 | 6.721 | 54,314 | +0.02(+0.35%) |
Dec 14, 2004 | 6.565 | 6.744 | 6.565 | 6.698 | 55,469 | -0.04(-0.58%) |
Dec 13, 2004 | 6.573 | 6.776 | 6.386 | 6.737 | 106,188 | +0.19(+2.85%) |
Dec 10, 2004 | 6.215 | 6.620 | 6.051 | 6.550 | 55,469 | +0.40(+6.46%) |
Dec 09, 2004 | 6.199 | 6.254 | 6.106 | 6.153 | 24,396 | -0.07(-1.13%) |
Dec 08, 2004 | 6.082 | 6.425 | 6.051 | 6.223 | 208,910 | +0.11(+1.78%) |
Dec 07, 2004 | 6.246 | 6.441 | 6.082 | 6.114 | 85,387 | -0.25(-3.92%) |
Dec 06, 2004 | 6.410 | 6.487 | 6.230 | 6.363 | 82,691 | -0.06(-0.97%) |
Dec 03, 2004 | 6.441 | 6.573 | 6.425 | 6.425 | 5,392 | -0.12(-1.79%) |
Dec 02, 2004 | 6.363 | 6.659 | 6.363 | 6.542 | 19,645 | +0.18(+2.82%) |
Dec 01, 2004 | 6.519 | 6.542 | 6.082 | 6.363 | 214,175 | -0.14(-2.16%) |
Nov 30, 2004 | 6.417 | 6.534 | 6.417 | 6.503 | 20,672 | -0.05(-0.83%) |
Nov 29, 2004 | 6.667 | 6.667 | 6.371 | 6.558 | 53,543 | +0.02(+0.36%) |
Nov 26, 2004 | 6.425 | 6.542 | 6.386 | 6.534 | 10,785 | +0.05(+0.72%) |
Nov 24, 2004 | 6.596 | 6.596 | 6.347 | 6.487 | 16,820 | -0.05(-0.83%) |
Nov 23, 2004 | 6.503 | 6.542 | 6.269 | 6.542 | 32,228 | +0.01(+0.12%) |
Nov 22, 2004 | 6.425 | 6.534 | 6.316 | 6.534 | 13,482 | +0.15(+2.32%) |
Nov 19, 2004 | 6.215 | 6.534 | 6.145 | 6.386 | 16,307 | +0.05(+0.86%) |
Nov 18, 2004 | 6.713 | 6.737 | 6.137 | 6.332 | 177,580 | -0.12(-1.81%) |
Nov 17, 2004 | 6.417 | 6.565 | 6.308 | 6.448 | 77,683 | +0.06(+0.98%) |
Nov 16, 2004 | 6.402 | 6.433 | 6.223 | 6.386 | 70,364 | +0.00(+0.00%) |
Nov 15, 2004 | 6.355 | 6.425 | 5.958 | 6.386 | 67,668 | +0.00(+0.00%) |
Nov 12, 2004 | 6.277 | 6.698 | 6.215 | 6.386 | 41,859 | +0.17(+2.76%) |
Nov 11, 2004 | 6.215 | 6.262 | 6.114 | 6.215 | 24,653 | -0.02(-0.25%) |
Nov 10, 2004 | 5.997 | 6.371 | 5.966 | 6.230 | 107,857 | +0.19(+3.23%) |
Nov 09, 2004 | 5.647 | 6.230 | 5.647 | 6.036 | 90,908 | +0.39(+6.90%) |
Nov 08, 2004 | 5.568 | 5.810 | 5.568 | 5.646 | 65,613 | +0.06(+1.12%) |
Nov 05, 2004 | 5.607 | 5.732 | 5.491 | 5.584 | 66,897 | +0.01(+0.14%) |
Nov 04, 2004 | 5.833 | 5.841 | 5.420 | 5.576 | 384,436 | -0.30(-5.04%) |
Nov 03, 2004 | 5.607 | 5.872 | 5.584 | 5.872 | 303,928 | +0.26(+4.72%) |
Nov 02, 2004 | 5.600 | 5.794 | 5.600 | 5.607 | 32,614 | +0.05(+0.84%) |