Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.949 | 7.047 | 6.903 | 7.002 | 1,561,982 | +0.07(+1.00%) |
Jan 28, 2005 | 6.893 | 6.942 | 6.862 | 6.933 | 1,559,306 | +0.02(+0.30%) |
Jan 27, 2005 | 6.828 | 6.936 | 6.804 | 6.912 | 2,136,083 | +0.09(+1.34%) |
Jan 26, 2005 | 6.744 | 6.839 | 6.740 | 6.821 | 2,977,563 | +0.10(+1.44%) |
Jan 25, 2005 | 6.716 | 6.737 | 6.697 | 6.723 | 2,280,345 | +0.04(+0.56%) |
Jan 24, 2005 | 6.735 | 6.757 | 6.651 | 6.686 | 1,647,094 | -0.06(-0.86%) |
Jan 21, 2005 | 6.725 | 6.800 | 6.695 | 6.744 | 2,173,554 | -0.01(-0.19%) |
Jan 20, 2005 | 6.856 | 6.856 | 6.744 | 6.757 | 3,380,370 | -0.13(-1.85%) |
Jan 19, 2005 | 7.006 | 7.045 | 6.826 | 6.884 | 3,847,680 | -0.09(-1.29%) |
Jan 18, 2005 | 7.099 | 7.099 | 6.927 | 6.974 | 3,948,047 | +0.06(+0.81%) |
Jan 14, 2005 | 6.744 | 6.964 | 6.731 | 6.918 | 3,151,533 | +0.18(+2.66%) |
Jan 13, 2005 | 6.697 | 6.778 | 6.664 | 6.738 | 2,221,462 | +0.02(+0.33%) |
Jan 12, 2005 | 6.613 | 6.716 | 6.611 | 6.716 | 3,296,864 | +0.12(+1.75%) |
Jan 11, 2005 | 6.647 | 6.649 | 6.561 | 6.600 | 3,222,726 | -0.00(-0.03%) |
Jan 10, 2005 | 6.464 | 6.632 | 6.445 | 6.602 | 3,805,660 | +0.11(+1.67%) |
Jan 07, 2005 | 6.557 | 6.581 | 6.473 | 6.494 | 3,224,600 | -0.04(-0.57%) |
Jan 06, 2005 | 6.529 | 6.546 | 6.488 | 6.531 | 3,249,759 | +0.01(+0.14%) |
Jan 05, 2005 | 6.679 | 6.679 | 6.510 | 6.522 | 5,035,226 | -0.17(-2.54%) |
Jan 04, 2005 | 6.750 | 6.755 | 6.675 | 6.692 | 4,877,583 | -0.08(-1.13%) |
Jan 03, 2005 | 6.850 | 6.850 | 6.753 | 6.768 | 6,199,219 | -0.04(-0.52%) |
Dec 31, 2004 | 6.809 | 6.830 | 6.791 | 6.804 | 845,226 | -0.01(-0.22%) |
Dec 30, 2004 | 6.809 | 6.819 | 6.791 | 6.819 | 1,121,972 | +0.02(+0.27%) |
Dec 29, 2004 | 6.763 | 6.802 | 6.737 | 6.800 | 1,206,548 | +0.01(+0.22%) |
Dec 28, 2004 | 6.772 | 6.802 | 6.755 | 6.785 | 1,957,563 | +0.02(+0.36%) |
Dec 27, 2004 | 6.809 | 6.809 | 6.725 | 6.761 | 1,942,307 | -0.02(-0.33%) |
Dec 23, 2004 | 6.723 | 6.811 | 6.692 | 6.783 | 2,791,281 | +0.06(+0.89%) |
Dec 22, 2004 | 6.701 | 6.723 | 6.669 | 6.723 | 3,888,362 | +0.03(+0.42%) |
Dec 21, 2004 | 6.632 | 6.695 | 6.595 | 6.695 | 5,212,675 | +0.10(+1.56%) |
Dec 20, 2004 | 6.529 | 6.595 | 6.525 | 6.593 | 2,810,819 | +0.08(+1.26%) |
Dec 17, 2004 | 6.482 | 6.514 | 6.462 | 6.510 | 1,946,054 | +0.03(+0.43%) |
Dec 16, 2004 | 6.441 | 6.531 | 6.383 | 6.482 | 3,908,436 | +0.04(+0.64%) |
Dec 15, 2004 | 6.342 | 6.608 | 6.340 | 6.441 | 3,069,901 | +0.10(+1.56%) |
Dec 14, 2004 | 6.370 | 6.395 | 6.335 | 6.342 | 1,863,887 | +0.02(+0.30%) |
Dec 13, 2004 | 6.305 | 6.378 | 6.240 | 6.324 | 1,964,790 | +0.02(+0.30%) |
Dec 10, 2004 | 6.221 | 6.359 | 6.185 | 6.305 | 21,713,862 | +0.09(+1.47%) |
Dec 09, 2004 | 6.174 | 6.227 | 6.154 | 6.213 | 1,502,297 | +0.01(+0.18%) |
Dec 08, 2004 | 6.210 | 6.232 | 6.193 | 6.202 | 691,597 | -0.01(-0.12%) |
Dec 07, 2004 | 6.256 | 6.273 | 6.180 | 6.210 | 2,705,634 | -0.05(-0.78%) |
Dec 06, 2004 | 6.240 | 6.258 | 6.221 | 6.258 | 1,306,916 | +0.02(+0.30%) |
Dec 03, 2004 | 6.198 | 6.249 | 6.197 | 6.240 | 2,788,069 | +0.02(+0.36%) |
Dec 02, 2004 | 6.258 | 6.292 | 6.197 | 6.217 | 7,757,187 | -0.04(-0.69%) |
Dec 01, 2004 | 6.021 | 6.320 | 6.021 | 6.260 | 35,542,064 | +0.24(+4.04%) |
Nov 30, 2004 | 5.931 | 6.017 | 5.931 | 6.017 | 15,859,638 | +0.08(+1.32%) |
Nov 29, 2004 | 5.978 | 5.978 | 5.926 | 5.939 | 1,273,727 | +0.00(+0.06%) |
Nov 26, 2004 | 5.885 | 5.952 | 5.885 | 5.935 | 762,791 | +0.05(+0.86%) |
Nov 24, 2004 | 5.814 | 5.885 | 5.814 | 5.885 | 1,124,381 | +0.07(+1.16%) |
Nov 23, 2004 | 5.782 | 5.881 | 5.754 | 5.817 | 1,598,382 | +0.04(+0.71%) |
Nov 22, 2004 | 5.754 | 5.791 | 5.698 | 5.776 | 1,040,875 | +0.03(+0.49%) |
Nov 19, 2004 | 5.816 | 5.816 | 5.743 | 5.748 | 3,032,698 | -0.07(-1.19%) |
Nov 18, 2004 | 5.864 | 5.864 | 5.801 | 5.817 | 989,220 | -0.05(-0.80%) |
Nov 17, 2004 | 5.784 | 5.883 | 5.769 | 5.864 | 3,041,798 | +0.13(+2.21%) |
Nov 16, 2004 | 5.780 | 5.802 | 5.698 | 5.737 | 1,825,614 | -0.04(-0.61%) |
Nov 15, 2004 | 5.748 | 5.774 | 5.726 | 5.773 | 1,586,338 | +0.07(+1.25%) |
Nov 12, 2004 | 5.606 | 5.709 | 5.606 | 5.702 | 1,834,178 | +0.05(+0.86%) |
Nov 11, 2004 | 5.567 | 5.660 | 5.558 | 5.653 | 1,522,638 | +0.13(+2.40%) |
Nov 10, 2004 | 5.623 | 5.694 | 5.520 | 5.520 | 2,136,351 | -0.08(-1.47%) |
Nov 09, 2004 | 5.634 | 5.638 | 5.580 | 5.603 | 1,293,801 | -0.03(-0.56%) |
Nov 08, 2004 | 5.599 | 5.670 | 5.591 | 5.634 | 1,594,635 | +0.05(+0.87%) |
Nov 05, 2004 | 5.599 | 5.604 | 5.560 | 5.586 | 1,151,145 | +0.00(+0.03%) |
Nov 04, 2004 | 5.524 | 5.593 | 5.464 | 5.584 | 1,768,605 | +0.07(+1.18%) |
Nov 03, 2004 | 5.558 | 5.558 | 5.440 | 5.518 | 1,614,976 | +0.08(+1.44%) |
Nov 02, 2004 | 5.427 | 5.513 | 5.418 | 5.440 | 1,450,642 | +0.01(+0.21%) |