Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.903 | 6.930 | 6.829 | 6.876 | 645,649 | -0.00(-0.06%) |
Jan 28, 2005 | 6.792 | 6.903 | 6.776 | 6.880 | 795,338 | +0.08(+1.22%) |
Jan 27, 2005 | 6.787 | 6.861 | 6.765 | 6.797 | 705,164 | -0.01(-0.18%) |
Jan 26, 2005 | 6.665 | 6.809 | 6.650 | 6.809 | 807,061 | +0.13(+1.99%) |
Jan 25, 2005 | 6.687 | 6.708 | 6.565 | 6.676 | 1,496,895 | -0.06(-0.91%) |
Jan 24, 2005 | 6.876 | 6.876 | 6.654 | 6.737 | 1,932,438 | -0.23(-3.25%) |
Jan 21, 2005 | 6.970 | 6.998 | 6.938 | 6.963 | 510,387 | +0.02(+0.22%) |
Jan 20, 2005 | 6.903 | 6.964 | 6.878 | 6.948 | 738,528 | +0.03(+0.40%) |
Jan 19, 2005 | 6.876 | 6.960 | 6.859 | 6.920 | 506,780 | +0.05(+0.78%) |
Jan 18, 2005 | 6.820 | 6.931 | 6.820 | 6.867 | 638,435 | +0.05(+0.68%) |
Jan 14, 2005 | 6.809 | 6.820 | 6.744 | 6.820 | 451,774 | +0.02(+0.33%) |
Jan 13, 2005 | 6.770 | 6.856 | 6.733 | 6.798 | 628,515 | +0.01(+0.20%) |
Jan 12, 2005 | 6.666 | 6.815 | 6.666 | 6.785 | 422,918 | +0.12(+1.78%) |
Jan 11, 2005 | 6.654 | 6.720 | 6.643 | 6.666 | 491,450 | +0.01(+0.18%) |
Jan 10, 2005 | 6.653 | 6.680 | 6.598 | 6.654 | 608,677 | +0.01(+0.17%) |
Jan 07, 2005 | 6.648 | 6.657 | 6.595 | 6.643 | 486,942 | +0.02(+0.27%) |
Jan 06, 2005 | 6.543 | 6.737 | 6.473 | 6.625 | 4,643,984 | +0.11(+1.69%) |
Jan 05, 2005 | 6.499 | 6.521 | 6.454 | 6.515 | 954,045 | +0.01(+0.15%) |
Jan 04, 2005 | 6.499 | 6.556 | 6.489 | 6.505 | 747,546 | +0.01(+0.17%) |
Jan 03, 2005 | 6.490 | 6.508 | 6.411 | 6.494 | 834,113 | -0.01(-0.19%) |
Dec 31, 2004 | 6.493 | 6.515 | 6.486 | 6.506 | 192,973 | +0.01(+0.15%) |
Dec 30, 2004 | 6.485 | 6.503 | 6.476 | 6.496 | 470,710 | +0.02(+0.31%) |
Dec 29, 2004 | 6.454 | 6.499 | 6.454 | 6.476 | 312,905 | +0.01(+0.17%) |
Dec 28, 2004 | 6.482 | 6.500 | 6.443 | 6.465 | 370,617 | -0.03(-0.49%) |
Dec 27, 2004 | 6.543 | 6.543 | 6.404 | 6.497 | 422,016 | -0.06(-0.90%) |
Dec 23, 2004 | 6.543 | 6.556 | 6.452 | 6.556 | 558,179 | +0.01(+0.22%) |
Dec 22, 2004 | 6.571 | 6.643 | 6.495 | 6.542 | 583,428 | -0.04(-0.56%) |
Dec 21, 2004 | 6.499 | 6.581 | 6.499 | 6.578 | 509,485 | +0.07(+1.04%) |
Dec 20, 2004 | 6.433 | 6.530 | 6.433 | 6.511 | 356,189 | +0.05(+0.72%) |
Dec 17, 2004 | 6.461 | 6.477 | 6.432 | 6.464 | 341,761 | +0.03(+0.50%) |
Dec 16, 2004 | 6.451 | 6.463 | 6.421 | 6.432 | 431,935 | -0.01(-0.17%) |
Dec 15, 2004 | 6.323 | 6.452 | 6.317 | 6.443 | 550,064 | +0.10(+1.57%) |
Dec 14, 2004 | 6.266 | 6.348 | 6.260 | 6.343 | 513,092 | +0.06(+0.88%) |
Dec 13, 2004 | 6.339 | 6.349 | 6.284 | 6.288 | 530,225 | -0.05(-0.80%) |
Dec 10, 2004 | 6.365 | 6.410 | 6.339 | 6.339 | 489,647 | -0.02(-0.33%) |
Dec 09, 2004 | 6.246 | 6.399 | 6.238 | 6.360 | 642,943 | +0.10(+1.59%) |
Dec 08, 2004 | 6.194 | 6.287 | 6.188 | 6.260 | 552,769 | +0.05(+0.75%) |
Dec 07, 2004 | 6.210 | 6.231 | 6.195 | 6.214 | 644,747 | +0.00(+0.05%) |
Dec 06, 2004 | 6.265 | 6.282 | 6.167 | 6.210 | 770,089 | -0.03(-0.43%) |
Dec 03, 2004 | 6.232 | 6.273 | 6.196 | 6.237 | 1,155,134 | +0.00(+0.07%) |
Dec 02, 2004 | 6.374 | 6.374 | 6.044 | 6.232 | 2,419,380 | -0.17(-2.60%) |
Dec 01, 2004 | 6.459 | 6.460 | 6.388 | 6.399 | 636,631 | -0.06(-0.89%) |
Nov 30, 2004 | 6.510 | 6.513 | 6.389 | 6.456 | 709,672 | -0.06(-0.94%) |
Nov 29, 2004 | 6.582 | 6.582 | 6.453 | 6.517 | 629,417 | -0.06(-0.96%) |
Nov 26, 2004 | 6.648 | 6.648 | 6.567 | 6.581 | 432,837 | +0.04(+0.58%) |
Nov 24, 2004 | 6.565 | 6.565 | 6.504 | 6.543 | 536,538 | -0.02(-0.34%) |
Nov 23, 2004 | 6.576 | 6.587 | 6.547 | 6.565 | 830,506 | +0.00(+0.03%) |
Nov 22, 2004 | 6.476 | 6.587 | 6.456 | 6.563 | 551,867 | +0.10(+1.53%) |
Nov 19, 2004 | 6.443 | 6.486 | 6.424 | 6.464 | 648,354 | +0.03(+0.41%) |
Nov 18, 2004 | 6.454 | 6.486 | 6.428 | 6.438 | 664,585 | -0.01(-0.09%) |
Nov 17, 2004 | 6.460 | 6.460 | 6.421 | 6.443 | 793,535 | +0.03(+0.40%) |
Nov 16, 2004 | 6.449 | 6.461 | 6.393 | 6.418 | 888,218 | -0.03(-0.48%) |
Nov 15, 2004 | 6.425 | 6.476 | 6.394 | 6.449 | 1,256,130 | +0.06(+0.87%) |
Nov 12, 2004 | 6.410 | 6.411 | 6.347 | 6.393 | 1,331,876 | +0.03(+0.44%) |
Nov 11, 2004 | 6.328 | 6.365 | 6.294 | 6.365 | 980,196 | +0.04(+0.70%) |
Nov 10, 2004 | 6.316 | 6.349 | 6.297 | 6.321 | 866,576 | +0.00(+0.02%) |
Nov 09, 2004 | 6.382 | 6.382 | 6.271 | 6.320 | 725,904 | -0.06(-0.87%) |
Nov 08, 2004 | 6.377 | 6.377 | 6.328 | 6.375 | 791,731 | +0.01(+0.16%) |
Nov 05, 2004 | 6.260 | 6.382 | 6.241 | 6.365 | 1,186,695 | +0.11(+1.68%) |
Nov 04, 2004 | 6.321 | 6.348 | 6.238 | 6.260 | 1,405,819 | -0.07(-1.07%) |
Nov 03, 2004 | 6.338 | 6.363 | 6.316 | 6.328 | 943,224 | +0.04(+0.63%) |
Nov 02, 2004 | 6.300 | 6.338 | 6.243 | 6.288 | 1,238,997 | -0.01(-0.09%) |