Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.083 | 6.218 | 5.982 | 6.202 | 97,541,992 | -0.17(-2.64%) |
Jan 28, 2005 | 6.335 | 6.467 | 6.296 | 6.370 | 62,076,928 | +0.04(+0.56%) |
Jan 27, 2005 | 6.360 | 6.406 | 6.238 | 6.335 | 96,306,816 | +0.37(+6.23%) |
Jan 26, 2005 | 5.979 | 5.982 | 5.892 | 5.963 | 15,461,914 | -0.03(-0.49%) |
Jan 25, 2005 | 6.002 | 6.044 | 5.982 | 5.992 | 13,827,911 | +0.01(+0.16%) |
Jan 24, 2005 | 5.856 | 6.037 | 5.811 | 5.982 | 22,196,256 | +0.14(+2.38%) |
Jan 21, 2005 | 5.811 | 5.918 | 5.685 | 5.843 | 26,335,564 | +0.00(+0.06%) |
Jan 20, 2005 | 6.028 | 6.057 | 5.805 | 5.840 | 32,509,562 | -0.14(-2.38%) |
Jan 19, 2005 | 6.066 | 6.137 | 5.982 | 5.982 | 17,888,628 | -0.09(-1.44%) |
Jan 18, 2005 | 6.050 | 6.144 | 6.037 | 6.070 | 16,095,589 | +0.04(+0.59%) |
Jan 14, 2005 | 6.044 | 6.115 | 6.018 | 6.034 | 12,121,507 | +0.00(+0.00%) |
Jan 13, 2005 | 6.005 | 6.128 | 6.005 | 6.034 | 19,195,892 | +0.01(+0.16%) |
Jan 12, 2005 | 5.979 | 6.040 | 5.863 | 6.024 | 10,919,443 | +0.03(+0.54%) |
Jan 11, 2005 | 6.018 | 6.083 | 5.976 | 5.992 | 11,371,493 | -0.04(-0.59%) |
Jan 10, 2005 | 6.076 | 6.089 | 5.979 | 6.028 | 19,162,166 | -0.05(-0.75%) |
Jan 07, 2005 | 6.011 | 6.102 | 5.989 | 6.073 | 11,210,908 | +0.06(+1.02%) |
Jan 06, 2005 | 5.973 | 6.044 | 5.973 | 6.011 | 12,795,714 | +0.04(+0.59%) |
Jan 05, 2005 | 5.940 | 6.037 | 5.924 | 5.976 | 18,207,012 | +0.05(+0.87%) |
Jan 04, 2005 | 6.079 | 6.095 | 5.905 | 5.924 | 36,227,760 | -0.16(-2.55%) |
Jan 03, 2005 | 6.160 | 6.170 | 6.024 | 6.079 | 19,844,418 | -0.08(-1.31%) |
Dec 31, 2004 | 6.212 | 6.231 | 6.144 | 6.160 | 10,199,752 | -0.06(-0.94%) |
Dec 30, 2004 | 6.244 | 6.263 | 6.218 | 6.218 | 9,389,712 | -0.06(-0.93%) |
Dec 29, 2004 | 6.221 | 6.280 | 6.183 | 6.276 | 12,205,048 | +0.01(+0.10%) |
Dec 28, 2004 | 6.309 | 6.312 | 6.228 | 6.270 | 21,013,686 | -0.03(-0.51%) |
Dec 27, 2004 | 6.335 | 6.390 | 6.221 | 6.302 | 15,061,226 | -0.04(-0.66%) |
Dec 23, 2004 | 6.377 | 6.406 | 6.309 | 6.344 | 9,209,325 | -0.06(-0.96%) |
Dec 22, 2004 | 6.302 | 6.422 | 6.280 | 6.406 | 15,366,306 | +0.10(+1.64%) |
Dec 21, 2004 | 6.202 | 6.315 | 6.179 | 6.302 | 9,561,126 | +0.09(+1.51%) |
Dec 20, 2004 | 6.199 | 6.238 | 6.167 | 6.209 | 14,172,905 | +0.04(+0.68%) |
Dec 17, 2004 | 6.141 | 6.221 | 6.131 | 6.167 | 13,498,388 | -0.03(-0.47%) |
Dec 16, 2004 | 6.225 | 6.234 | 6.147 | 6.196 | 18,344,082 | -0.03(-0.47%) |
Dec 15, 2004 | 6.144 | 6.238 | 6.115 | 6.225 | 15,785,249 | +0.08(+1.32%) |
Dec 14, 2004 | 6.231 | 6.254 | 6.108 | 6.144 | 17,409,968 | -0.09(-1.50%) |
Dec 13, 2004 | 6.189 | 6.293 | 6.189 | 6.238 | 12,543,853 | +0.05(+0.78%) |
Dec 10, 2004 | 6.063 | 6.205 | 6.060 | 6.189 | 12,376,152 | +0.12(+1.97%) |
Dec 09, 2004 | 5.998 | 6.108 | 5.998 | 6.070 | 19,673,314 | +0.09(+1.51%) |
Dec 08, 2004 | 6.011 | 6.040 | 5.953 | 5.979 | 13,454,452 | -0.01(-0.22%) |
Dec 07, 2004 | 6.031 | 6.115 | 5.982 | 5.992 | 14,308,427 | -0.01(-0.22%) |
Dec 06, 2004 | 5.931 | 6.021 | 5.924 | 6.005 | 11,664,506 | +0.02(+0.38%) |
Dec 03, 2004 | 5.969 | 6.018 | 5.969 | 5.982 | 11,850,153 | -0.01(-0.11%) |
Dec 02, 2004 | 6.021 | 6.118 | 5.982 | 5.989 | 19,506,232 | -0.03(-0.43%) |
Dec 01, 2004 | 5.918 | 6.015 | 5.911 | 6.015 | 13,874,632 | +0.10(+1.69%) |
Nov 30, 2004 | 5.892 | 5.989 | 5.824 | 5.914 | 11,902,443 | +0.02(+0.27%) |
Nov 29, 2004 | 5.889 | 5.934 | 5.853 | 5.898 | 11,424,093 | +0.02(+0.27%) |
Nov 26, 2004 | 5.898 | 5.973 | 5.882 | 5.882 | 5,170,885 | -0.05(-0.82%) |
Nov 24, 2004 | 5.953 | 5.953 | 5.853 | 5.931 | 10,287,934 | +0.01(+0.11%) |
Nov 23, 2004 | 5.960 | 6.018 | 5.921 | 5.924 | 20,183,224 | -0.04(-0.60%) |
Nov 22, 2004 | 6.044 | 6.047 | 5.956 | 5.960 | 19,554,190 | -0.09(-1.44%) |
Nov 19, 2004 | 5.979 | 6.047 | 5.924 | 6.047 | 21,843,836 | +0.07(+1.19%) |
Nov 18, 2004 | 5.992 | 6.011 | 5.876 | 5.976 | 15,528,128 | -0.04(-0.70%) |
Nov 17, 2004 | 5.937 | 6.060 | 5.937 | 6.018 | 13,757,675 | +0.08(+1.36%) |
Nov 16, 2004 | 5.843 | 5.960 | 5.834 | 5.937 | 12,710,317 | +0.08(+1.32%) |
Nov 15, 2004 | 5.898 | 5.898 | 5.843 | 5.860 | 11,095,807 | -0.04(-0.66%) |
Nov 12, 2004 | 5.814 | 5.905 | 5.801 | 5.898 | 10,486,885 | +0.09(+1.50%) |
Nov 11, 2004 | 5.737 | 5.869 | 5.724 | 5.811 | 15,147,861 | +0.07(+1.24%) |
Nov 10, 2004 | 5.656 | 5.756 | 5.646 | 5.740 | 10,549,387 | +0.01(+0.23%) |
Nov 09, 2004 | 5.766 | 5.779 | 5.695 | 5.727 | 10,886,955 | -0.05(-0.89%) |
Nov 08, 2004 | 5.695 | 5.808 | 5.695 | 5.779 | 13,437,125 | +0.05(+0.79%) |
Nov 05, 2004 | 5.646 | 5.753 | 5.633 | 5.733 | 19,566,568 | +0.05(+0.97%) |
Nov 04, 2004 | 5.611 | 5.679 | 5.604 | 5.679 | 15,502,447 | +0.04(+0.75%) |
Nov 03, 2004 | 5.698 | 5.714 | 5.591 | 5.637 | 16,540,522 | +0.03(+0.52%) |
Nov 02, 2004 | 5.582 | 5.649 | 5.569 | 5.607 | 16,124,983 | +0.03(+0.46%) |