Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.884 | 6.923 | 6.884 | 6.910 | 89,149 | +0.03(+0.50%) |
Jan 28, 2005 | 6.936 | 6.936 | 6.876 | 6.876 | 74,599 | -0.06(-0.94%) |
Jan 27, 2005 | 6.906 | 6.941 | 6.863 | 6.941 | 131,645 | +0.01(+0.19%) |
Jan 26, 2005 | 6.893 | 6.928 | 6.871 | 6.928 | 101,621 | +0.07(+1.07%) |
Jan 25, 2005 | 6.871 | 6.902 | 6.780 | 6.854 | 101,621 | -0.03(-0.44%) |
Jan 24, 2005 | 7.027 | 7.036 | 6.841 | 6.884 | 151,046 | -0.10(-1.43%) |
Jan 21, 2005 | 7.058 | 7.084 | 6.936 | 6.984 | 175,296 | +0.01(+0.19%) |
Jan 20, 2005 | 6.923 | 6.984 | 6.889 | 6.971 | 143,886 | +0.06(+0.81%) |
Jan 19, 2005 | 6.841 | 6.958 | 6.824 | 6.915 | 189,154 | +0.15(+2.18%) |
Jan 18, 2005 | 6.811 | 6.819 | 6.733 | 6.767 | 370,455 | +0.04(+0.64%) |
Jan 14, 2005 | 6.668 | 6.772 | 6.668 | 6.724 | 95,616 | +0.06(+0.84%) |
Jan 13, 2005 | 6.690 | 6.690 | 6.633 | 6.668 | 79,449 | +0.02(+0.33%) |
Jan 12, 2005 | 6.629 | 6.690 | 6.629 | 6.646 | 179,453 | -0.03(-0.39%) |
Jan 11, 2005 | 6.677 | 6.677 | 6.629 | 6.672 | 196,313 | -0.02(-0.26%) |
Jan 10, 2005 | 6.616 | 6.690 | 6.612 | 6.690 | 158,667 | +0.11(+1.64%) |
Jan 07, 2005 | 6.560 | 6.603 | 6.538 | 6.581 | 78,756 | +0.04(+0.60%) |
Jan 06, 2005 | 6.473 | 6.581 | 6.460 | 6.542 | 98,387 | +0.11(+1.68%) |
Jan 05, 2005 | 6.421 | 6.486 | 6.395 | 6.434 | 58,432 | +0.04(+0.68%) |
Jan 04, 2005 | 6.425 | 6.456 | 6.391 | 6.391 | 63,282 | -0.01(-0.14%) |
Jan 03, 2005 | 6.430 | 6.434 | 6.386 | 6.399 | 69,287 | +0.00(+0.00%) |
Dec 31, 2004 | 6.438 | 6.438 | 6.399 | 6.399 | 13,626 | -0.04(-0.67%) |
Dec 30, 2004 | 6.417 | 6.469 | 6.417 | 6.443 | 31,641 | +0.01(+0.13%) |
Dec 29, 2004 | 6.369 | 6.434 | 6.356 | 6.434 | 58,894 | +0.06(+0.88%) |
Dec 28, 2004 | 6.382 | 6.404 | 6.378 | 6.378 | 19,169 | -0.05(-0.74%) |
Dec 27, 2004 | 6.417 | 6.447 | 6.404 | 6.425 | 40,417 | -0.02(-0.27%) |
Dec 23, 2004 | 6.451 | 6.469 | 6.412 | 6.443 | 58,432 | -0.01(-0.13%) |
Dec 22, 2004 | 6.382 | 6.451 | 6.365 | 6.451 | 66,053 | +0.09(+1.44%) |
Dec 21, 2004 | 6.343 | 6.378 | 6.343 | 6.360 | 16,859 | -0.00(-0.07%) |
Dec 20, 2004 | 6.330 | 6.365 | 6.291 | 6.365 | 42,496 | +0.05(+0.75%) |
Dec 17, 2004 | 6.261 | 6.326 | 6.235 | 6.317 | 62,358 | +0.02(+0.34%) |
Dec 16, 2004 | 6.283 | 6.296 | 6.278 | 6.296 | 46,422 | +0.02(+0.28%) |
Dec 15, 2004 | 6.278 | 6.300 | 6.257 | 6.278 | 38,800 | +0.00(+0.07%) |
Dec 14, 2004 | 6.304 | 6.343 | 6.248 | 6.274 | 109,704 | -0.07(-1.09%) |
Dec 13, 2004 | 6.322 | 6.360 | 6.317 | 6.343 | 25,174 | -0.01(-0.20%) |
Dec 10, 2004 | 6.335 | 6.365 | 6.330 | 6.356 | 32,334 | +0.03(+0.48%) |
Dec 09, 2004 | 6.382 | 6.412 | 6.291 | 6.326 | 90,997 | -0.04(-0.61%) |
Dec 08, 2004 | 6.330 | 6.382 | 6.330 | 6.365 | 31,641 | +0.02(+0.34%) |
Dec 07, 2004 | 6.339 | 6.365 | 6.326 | 6.343 | 26,791 | +0.05(+0.76%) |
Dec 06, 2004 | 6.365 | 6.365 | 6.278 | 6.296 | 41,341 | -0.04(-0.62%) |
Dec 03, 2004 | 6.335 | 6.391 | 6.330 | 6.335 | 78,063 | +0.02(+0.27%) |
Dec 02, 2004 | 6.347 | 6.360 | 6.317 | 6.317 | 30,717 | -0.06(-0.88%) |
Dec 01, 2004 | 6.373 | 6.404 | 6.330 | 6.373 | 53,120 | +0.00(+0.00%) |
Nov 30, 2004 | 6.386 | 6.386 | 6.343 | 6.373 | 12,471 | +0.00(+0.00%) |
Nov 29, 2004 | 6.438 | 6.447 | 6.313 | 6.373 | 63,975 | -0.11(-1.67%) |
Nov 26, 2004 | 6.343 | 6.482 | 6.322 | 6.482 | 46,653 | +0.16(+2.53%) |
Nov 24, 2004 | 6.322 | 6.322 | 6.313 | 6.322 | 29,793 | +0.00(+0.00%) |
Nov 23, 2004 | 6.313 | 6.360 | 6.300 | 6.322 | 48,732 | -0.04(-0.61%) |
Nov 22, 2004 | 6.330 | 6.360 | 6.330 | 6.360 | 69,287 | +0.04(+0.69%) |
Nov 19, 2004 | 6.304 | 6.343 | 6.287 | 6.317 | 42,265 | -0.02(-0.27%) |
Nov 18, 2004 | 6.330 | 6.352 | 6.322 | 6.335 | 53,120 | +0.00(+0.00%) |
Nov 17, 2004 | 6.352 | 6.352 | 6.309 | 6.335 | 40,417 | -0.01(-0.20%) |
Nov 16, 2004 | 6.356 | 6.356 | 6.283 | 6.347 | 25,867 | -0.01(-0.14%) |
Nov 15, 2004 | 6.399 | 6.399 | 6.347 | 6.356 | 45,036 | -0.02(-0.34%) |
Nov 12, 2004 | 6.356 | 6.382 | 6.339 | 6.378 | 38,107 | +0.08(+1.24%) |
Nov 11, 2004 | 6.200 | 6.373 | 6.200 | 6.300 | 53,813 | +0.09(+1.39%) |
Nov 10, 2004 | 6.148 | 6.213 | 6.148 | 6.213 | 33,950 | +0.00(+0.07%) |
Nov 09, 2004 | 6.166 | 6.226 | 6.148 | 6.209 | 95,385 | +0.00(+0.00%) |
Nov 08, 2004 | 6.343 | 6.343 | 6.209 | 6.209 | 83,606 | -0.18(-2.78%) |
Nov 05, 2004 | 6.456 | 6.464 | 6.343 | 6.386 | 73,444 | -0.13(-1.99%) |
Nov 04, 2004 | 6.516 | 6.525 | 6.512 | 6.516 | 26,098 | -0.01(-0.13%) |
Nov 03, 2004 | 6.551 | 6.564 | 6.512 | 6.525 | 45,267 | -0.03(-0.40%) |
Nov 02, 2004 | 6.560 | 6.577 | 6.551 | 6.551 | 70,672 | -0.02(-0.26%) |