Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.963 | 5.963 | 5.750 | 5.872 | 371,729 | +0.07(+1.18%) |
Jan 28, 2005 | 6.093 | 6.093 | 5.734 | 5.803 | 181,037 | -0.22(-3.67%) |
Jan 27, 2005 | 5.971 | 6.070 | 5.971 | 6.024 | 150,278 | +0.00(+0.00%) |
Jan 26, 2005 | 5.826 | 6.062 | 5.780 | 6.024 | 137,222 | +0.23(+3.95%) |
Jan 25, 2005 | 6.009 | 6.047 | 5.750 | 5.795 | 182,745 | -0.16(-2.69%) |
Jan 24, 2005 | 5.876 | 6.093 | 5.834 | 5.956 | 108,664 | -0.02(-0.26%) |
Jan 21, 2005 | 5.940 | 6.024 | 5.864 | 5.971 | 163,443 | +0.04(+0.64%) |
Jan 20, 2005 | 5.856 | 6.024 | 5.818 | 5.933 | 280,600 | +0.00(+0.00%) |
Jan 19, 2005 | 6.017 | 6.123 | 5.925 | 5.933 | 247,576 | -0.12(-2.02%) |
Jan 18, 2005 | 6.017 | 6.101 | 5.963 | 6.055 | 164,977 | +0.05(+0.76%) |
Jan 14, 2005 | 5.986 | 6.024 | 5.948 | 6.009 | 325,922 | +0.11(+1.81%) |
Jan 13, 2005 | 5.734 | 5.986 | 5.666 | 5.902 | 361,527 | +0.25(+4.45%) |
Jan 12, 2005 | 5.384 | 5.696 | 5.384 | 5.651 | 219,551 | +0.16(+2.92%) |
Jan 11, 2005 | 5.422 | 5.529 | 5.315 | 5.490 | 1,320,313 | -0.02(-0.28%) |
Jan 10, 2005 | 5.521 | 5.597 | 5.429 | 5.506 | 465,914 | -0.11(-1.90%) |
Jan 07, 2005 | 5.757 | 5.757 | 5.536 | 5.612 | 153,441 | -0.04(-0.67%) |
Jan 06, 2005 | 5.643 | 5.925 | 5.643 | 5.651 | 136,570 | -0.07(-1.20%) |
Jan 05, 2005 | 5.967 | 5.979 | 5.643 | 5.719 | 157,543 | -0.24(-4.09%) |
Jan 04, 2005 | 6.139 | 6.169 | 5.910 | 5.963 | 316,764 | -0.14(-2.25%) |
Jan 03, 2005 | 6.162 | 6.162 | 5.948 | 6.101 | 305,824 | +0.05(+0.88%) |
Dec 31, 2004 | 6.032 | 6.101 | 5.963 | 6.047 | 131,660 | -0.01(-0.13%) |
Dec 30, 2004 | 5.910 | 6.238 | 5.910 | 6.055 | 299,777 | +0.12(+2.06%) |
Dec 29, 2004 | 5.895 | 6.055 | 5.895 | 5.933 | 185,558 | +0.01(+0.13%) |
Dec 28, 2004 | 5.956 | 6.062 | 5.925 | 5.925 | 207,851 | -0.08(-1.27%) |
Dec 27, 2004 | 5.856 | 6.146 | 5.856 | 6.001 | 109,630 | +0.08(+1.42%) |
Dec 23, 2004 | 6.032 | 6.040 | 5.902 | 5.918 | 173,100 | -0.12(-2.02%) |
Dec 22, 2004 | 6.131 | 6.238 | 5.910 | 6.040 | 275,911 | -0.21(-3.41%) |
Dec 21, 2004 | 6.299 | 6.299 | 6.177 | 6.253 | 85,369 | +0.08(+1.23%) |
Dec 20, 2004 | 6.390 | 6.482 | 6.177 | 6.177 | 73,698 | -0.13(-2.06%) |
Dec 17, 2004 | 6.436 | 6.436 | 6.291 | 6.306 | 236,045 | -0.07(-1.08%) |
Dec 16, 2004 | 6.421 | 6.451 | 6.306 | 6.375 | 96,909 | -0.14(-2.22%) |
Dec 15, 2004 | 6.559 | 6.581 | 6.451 | 6.520 | 130,611 | -0.11(-1.67%) |
Dec 14, 2004 | 6.627 | 6.726 | 6.619 | 6.630 | 122,874 | -0.03(-0.40%) |
Dec 13, 2004 | 6.711 | 6.749 | 6.596 | 6.657 | 72,649 | -0.02(-0.34%) |
Dec 10, 2004 | 6.451 | 6.711 | 6.451 | 6.680 | 124,448 | +0.16(+2.46%) |
Dec 09, 2004 | 6.451 | 6.553 | 6.245 | 6.520 | 77,501 | -0.01(-0.12%) |
Dec 08, 2004 | 6.467 | 6.566 | 6.428 | 6.528 | 64,387 | +0.05(+0.71%) |
Dec 07, 2004 | 6.482 | 6.528 | 6.230 | 6.482 | 192,639 | -0.01(-0.12%) |
Dec 06, 2004 | 6.345 | 6.688 | 6.291 | 6.489 | 176,509 | +0.10(+1.55%) |
Dec 03, 2004 | 6.139 | 6.421 | 6.139 | 6.390 | 176,771 | +0.17(+2.70%) |
Dec 02, 2004 | 6.245 | 6.337 | 6.123 | 6.223 | 161,691 | -0.09(-1.45%) |
Dec 01, 2004 | 6.245 | 6.322 | 6.062 | 6.314 | 194,475 | +0.16(+2.60%) |
Nov 30, 2004 | 6.177 | 6.291 | 6.093 | 6.154 | 103,991 | -0.13(-2.06%) |
Nov 29, 2004 | 6.459 | 6.467 | 6.215 | 6.284 | 124,055 | -0.04(-0.60%) |
Nov 26, 2004 | 6.329 | 6.505 | 6.314 | 6.322 | 93,369 | +0.02(+0.36%) |
Nov 24, 2004 | 6.238 | 6.383 | 6.230 | 6.299 | 133,103 | +0.08(+1.35%) |
Nov 23, 2004 | 6.192 | 6.322 | 6.116 | 6.215 | 110,941 | +0.15(+2.52%) |
Nov 22, 2004 | 5.956 | 6.139 | 5.925 | 6.062 | 123,661 | +0.14(+2.45%) |
Nov 19, 2004 | 6.009 | 6.123 | 5.918 | 5.918 | 71,207 | -0.12(-2.02%) |
Nov 18, 2004 | 6.062 | 6.108 | 5.948 | 6.040 | 141,496 | -0.02(-0.25%) |
Nov 17, 2004 | 5.826 | 6.177 | 5.826 | 6.055 | 318,661 | +0.14(+2.32%) |
Nov 16, 2004 | 5.910 | 5.963 | 5.734 | 5.918 | 134,414 | +0.02(+0.26%) |
Nov 15, 2004 | 5.536 | 5.902 | 5.536 | 5.902 | 266,469 | +0.29(+5.16%) |
Nov 12, 2004 | 5.719 | 5.719 | 5.567 | 5.612 | 136,644 | +0.01(+0.14%) |
Nov 11, 2004 | 5.407 | 5.742 | 5.384 | 5.605 | 352,363 | +0.22(+4.11%) |
Nov 10, 2004 | 5.490 | 5.628 | 5.353 | 5.384 | 136,119 | -0.14(-2.62%) |
Nov 09, 2004 | 5.567 | 5.696 | 5.498 | 5.529 | 107,663 | +0.04(+0.69%) |
Nov 08, 2004 | 5.437 | 5.567 | 5.437 | 5.490 | 139,004 | +0.00(+0.00%) |
Nov 05, 2004 | 5.445 | 5.597 | 5.346 | 5.490 | 287,975 | +0.11(+2.13%) |
Nov 04, 2004 | 5.429 | 5.429 | 5.300 | 5.376 | 156,314 | -0.08(-1.54%) |
Nov 03, 2004 | 5.498 | 5.582 | 5.307 | 5.460 | 133,234 | -0.08(-1.51%) |
Nov 02, 2004 | 5.346 | 5.704 | 5.109 | 5.544 | 535,561 | -0.02(-0.41%) |