Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.066 | 6.138 | 6.053 | 6.131 | 368,716 | +0.08(+1.35%) |
Jan 28, 2005 | 6.039 | 6.073 | 6.022 | 6.049 | 334,131 | -0.00(-0.06%) |
Jan 27, 2005 | 6.015 | 6.063 | 6.005 | 6.053 | 334,717 | +0.04(+0.62%) |
Jan 26, 2005 | 6.070 | 6.097 | 6.015 | 6.015 | 308,045 | -0.07(-1.12%) |
Jan 25, 2005 | 6.059 | 6.117 | 6.059 | 6.083 | 292,511 | +0.03(+0.45%) |
Jan 24, 2005 | 6.005 | 6.063 | 6.005 | 6.056 | 336,182 | +0.04(+0.68%) |
Jan 21, 2005 | 6.032 | 6.073 | 6.008 | 6.015 | 305,114 | -0.03(-0.51%) |
Jan 20, 2005 | 6.063 | 6.066 | 6.022 | 6.046 | 344,975 | -0.01(-0.17%) |
Jan 19, 2005 | 6.042 | 6.087 | 6.025 | 6.056 | 353,475 | +0.00(+0.06%) |
Jan 18, 2005 | 6.046 | 6.076 | 6.025 | 6.053 | 427,042 | -0.03(-0.56%) |
Jan 14, 2005 | 6.063 | 6.100 | 6.056 | 6.087 | 300,717 | +0.01(+0.17%) |
Jan 13, 2005 | 6.063 | 6.094 | 6.053 | 6.076 | 354,940 | +0.01(+0.17%) |
Jan 12, 2005 | 6.117 | 6.121 | 6.049 | 6.066 | 1,087,977 | -0.04(-0.67%) |
Jan 11, 2005 | 6.158 | 6.158 | 6.107 | 6.107 | 329,441 | -0.06(-0.94%) |
Jan 10, 2005 | 6.186 | 6.192 | 6.152 | 6.165 | 250,012 | -0.02(-0.33%) |
Jan 07, 2005 | 6.175 | 6.192 | 6.145 | 6.186 | 337,941 | +0.02(+0.28%) |
Jan 06, 2005 | 6.162 | 6.182 | 6.111 | 6.169 | 358,751 | +0.01(+0.17%) |
Jan 05, 2005 | 6.158 | 6.175 | 6.111 | 6.158 | 427,335 | -0.02(-0.28%) |
Jan 04, 2005 | 6.155 | 6.189 | 6.145 | 6.175 | 441,404 | +0.00(+0.06%) |
Jan 03, 2005 | 6.138 | 6.186 | 6.111 | 6.172 | 389,819 | +0.03(+0.56%) |
Dec 31, 2004 | 6.097 | 6.141 | 6.076 | 6.138 | 679,106 | +0.04(+0.62%) |
Dec 30, 2004 | 6.087 | 6.131 | 6.080 | 6.100 | 764,397 | +0.01(+0.11%) |
Dec 29, 2004 | 6.104 | 6.107 | 6.056 | 6.094 | 619,607 | +0.00(+0.06%) |
Dec 28, 2004 | 6.070 | 6.100 | 6.059 | 6.090 | 629,866 | +0.02(+0.39%) |
Dec 27, 2004 | 6.059 | 6.083 | 6.036 | 6.066 | 946,411 | +0.05(+0.91%) |
Dec 23, 2004 | 5.978 | 6.022 | 5.967 | 6.012 | 674,123 | +0.02(+0.40%) |
Dec 22, 2004 | 5.930 | 5.995 | 5.926 | 5.988 | 929,411 | +0.06(+1.09%) |
Dec 21, 2004 | 5.920 | 5.950 | 5.899 | 5.923 | 1,027,306 | -0.03(-0.52%) |
Dec 20, 2004 | 5.937 | 5.984 | 5.937 | 5.954 | 720,140 | +0.00(+0.00%) |
Dec 17, 2004 | 5.926 | 5.954 | 5.920 | 5.954 | 521,713 | +0.02(+0.29%) |
Dec 16, 2004 | 5.916 | 5.950 | 5.902 | 5.937 | 674,123 | +0.01(+0.12%) |
Dec 15, 2004 | 5.937 | 5.943 | 5.885 | 5.930 | 1,001,806 | +0.01(+0.17%) |
Dec 14, 2004 | 5.923 | 5.947 | 5.892 | 5.920 | 595,280 | -0.01(-0.17%) |
Dec 13, 2004 | 5.926 | 5.937 | 5.868 | 5.930 | 619,021 | +0.01(+0.23%) |
Dec 10, 2004 | 5.933 | 5.937 | 5.892 | 5.916 | 429,094 | -0.02(-0.34%) |
Dec 09, 2004 | 5.947 | 5.947 | 5.892 | 5.937 | 462,214 | -0.03(-0.46%) |
Dec 08, 2004 | 5.954 | 5.988 | 5.920 | 5.964 | 381,905 | -0.00(-0.06%) |
Dec 07, 2004 | 5.991 | 6.012 | 5.943 | 5.967 | 560,695 | -0.02(-0.29%) |
Dec 06, 2004 | 6.008 | 6.036 | 5.940 | 5.984 | 491,524 | -0.05(-0.85%) |
Dec 03, 2004 | 6.036 | 6.080 | 6.005 | 6.036 | 373,112 | +0.00(+0.06%) |
Dec 02, 2004 | 6.042 | 6.053 | 5.991 | 6.032 | 383,371 | -0.02(-0.28%) |
Dec 01, 2004 | 5.950 | 6.049 | 5.950 | 6.049 | 520,247 | +0.06(+1.08%) |
Nov 30, 2004 | 6.015 | 6.015 | 5.940 | 5.984 | 573,591 | +0.01(+0.17%) |
Nov 29, 2004 | 5.995 | 6.008 | 5.940 | 5.974 | 381,905 | -0.02(-0.34%) |
Nov 26, 2004 | 5.954 | 5.995 | 5.954 | 5.995 | 95,549 | +0.02(+0.40%) |
Nov 24, 2004 | 5.950 | 6.012 | 5.933 | 5.971 | 404,767 | +0.02(+0.34%) |
Nov 23, 2004 | 5.937 | 5.950 | 5.892 | 5.950 | 563,919 | +0.03(+0.52%) |
Nov 22, 2004 | 5.937 | 5.967 | 5.889 | 5.920 | 711,347 | -0.04(-0.74%) |
Nov 19, 2004 | 5.971 | 5.998 | 5.902 | 5.964 | 464,559 | -0.03(-0.51%) |
Nov 18, 2004 | 6.056 | 6.056 | 5.957 | 5.995 | 566,850 | -0.01(-0.23%) |
Nov 17, 2004 | 6.022 | 6.053 | 5.988 | 6.008 | 578,281 | -0.02(-0.34%) |
Nov 16, 2004 | 6.063 | 6.073 | 6.005 | 6.029 | 455,766 | -0.04(-0.73%) |
Nov 15, 2004 | 6.066 | 6.104 | 6.046 | 6.073 | 447,559 | +0.00(+0.00%) |
Nov 12, 2004 | 6.063 | 6.094 | 6.049 | 6.073 | 388,060 | -0.01(-0.11%) |
Nov 11, 2004 | 6.039 | 6.080 | 6.012 | 6.080 | 365,492 | +0.06(+1.08%) |
Nov 10, 2004 | 6.005 | 6.056 | 5.988 | 6.015 | 309,217 | +0.03(+0.51%) |
Nov 09, 2004 | 6.005 | 6.059 | 5.960 | 5.984 | 418,836 | -0.07(-1.18%) |
Nov 08, 2004 | 5.988 | 6.056 | 5.947 | 6.056 | 397,146 | +0.02(+0.28%) |
Nov 05, 2004 | 6.128 | 6.141 | 6.025 | 6.039 | 446,680 | -0.05(-0.90%) |
Nov 04, 2004 | 6.015 | 6.107 | 6.005 | 6.094 | 407,405 | +0.10(+1.59%) |
Nov 03, 2004 | 5.991 | 6.046 | 5.971 | 5.998 | 486,248 | +0.03(+0.51%) |
Nov 02, 2004 | 5.964 | 6.008 | 5.947 | 5.967 | 283,718 | +0.01(+0.23%) |