Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.610 | 5.728 | 5.610 | 5.669 | 73,730 | +0.10(+1.82%) |
Jan 28, 2005 | 5.669 | 5.669 | 5.416 | 5.568 | 105,143 | -0.17(-2.94%) |
Jan 27, 2005 | 5.737 | 5.753 | 5.661 | 5.737 | 48,956 | -0.03(-0.44%) |
Jan 26, 2005 | 5.720 | 5.812 | 5.677 | 5.762 | 55,950 | +0.08(+1.34%) |
Jan 25, 2005 | 5.728 | 5.863 | 5.677 | 5.686 | 100,994 | -0.02(-0.30%) |
Jan 24, 2005 | 5.804 | 5.829 | 5.602 | 5.703 | 130,866 | -0.05(-0.88%) |
Jan 21, 2005 | 5.737 | 5.855 | 5.686 | 5.753 | 85,110 | +0.02(+0.29%) |
Jan 20, 2005 | 5.720 | 5.855 | 5.694 | 5.737 | 121,620 | -0.03(-0.58%) |
Jan 19, 2005 | 6.091 | 6.091 | 5.737 | 5.770 | 119,249 | -0.30(-5.00%) |
Jan 18, 2005 | 5.661 | 6.141 | 5.610 | 6.074 | 157,655 | +0.39(+6.82%) |
Jan 14, 2005 | 5.635 | 5.694 | 5.526 | 5.686 | 54,883 | +0.09(+1.66%) |
Jan 13, 2005 | 5.753 | 5.753 | 5.492 | 5.593 | 105,261 | -0.13(-2.36%) |
Jan 12, 2005 | 5.694 | 5.753 | 5.509 | 5.728 | 145,802 | -0.01(-0.15%) |
Jan 11, 2005 | 5.677 | 5.796 | 5.424 | 5.737 | 123,872 | -0.03(-0.44%) |
Jan 10, 2005 | 5.509 | 6.006 | 5.509 | 5.762 | 112,729 | +0.19(+3.48%) |
Jan 07, 2005 | 5.863 | 5.863 | 5.357 | 5.568 | 237,195 | -0.31(-5.31%) |
Jan 06, 2005 | 5.973 | 6.108 | 5.880 | 5.880 | 66,974 | -0.05(-0.85%) |
Jan 05, 2005 | 5.939 | 6.125 | 5.846 | 5.931 | 132,999 | -0.03(-0.57%) |
Jan 04, 2005 | 6.133 | 6.234 | 5.888 | 5.964 | 197,010 | -0.12(-1.94%) |
Jan 03, 2005 | 6.125 | 6.260 | 6.049 | 6.082 | 175,199 | +0.01(+0.14%) |
Dec 31, 2004 | 6.243 | 6.243 | 6.066 | 6.074 | 72,308 | -0.13(-2.17%) |
Dec 30, 2004 | 6.268 | 6.327 | 6.201 | 6.209 | 34,257 | -0.04(-0.67%) |
Dec 29, 2004 | 6.352 | 6.369 | 6.243 | 6.251 | 44,214 | -0.14(-2.24%) |
Dec 28, 2004 | 6.352 | 6.395 | 6.336 | 6.395 | 106,921 | +0.04(+0.66%) |
Dec 27, 2004 | 6.386 | 6.395 | 6.268 | 6.352 | 39,828 | -0.03(-0.40%) |
Dec 23, 2004 | 6.420 | 6.437 | 6.352 | 6.378 | 155,759 | -0.03(-0.53%) |
Dec 22, 2004 | 6.411 | 6.445 | 6.386 | 6.411 | 268,370 | +0.00(+0.00%) |
Dec 21, 2004 | 6.437 | 6.437 | 6.352 | 6.411 | 323,372 | +0.00(+0.00%) |
Dec 20, 2004 | 6.327 | 6.454 | 6.201 | 6.411 | 245,848 | +0.10(+1.60%) |
Dec 17, 2004 | 6.268 | 6.310 | 6.125 | 6.310 | 122,450 | +0.07(+1.08%) |
Dec 16, 2004 | 6.411 | 6.411 | 6.150 | 6.243 | 97,319 | -0.19(-2.89%) |
Dec 15, 2004 | 6.344 | 6.437 | 6.285 | 6.428 | 76,694 | +0.02(+0.26%) |
Dec 14, 2004 | 6.386 | 6.538 | 6.302 | 6.411 | 117,589 | +0.00(+0.00%) |
Dec 13, 2004 | 6.411 | 6.445 | 6.276 | 6.411 | 78,353 | +0.04(+0.66%) |
Dec 10, 2004 | 6.276 | 6.411 | 6.125 | 6.369 | 78,590 | +0.06(+0.94%) |
Dec 09, 2004 | 6.150 | 6.327 | 6.066 | 6.310 | 138,097 | +0.08(+1.22%) |
Dec 08, 2004 | 6.057 | 6.310 | 6.049 | 6.234 | 138,097 | +0.24(+3.94%) |
Dec 07, 2004 | 6.327 | 6.336 | 5.956 | 5.998 | 202,818 | -0.35(-5.58%) |
Dec 06, 2004 | 6.496 | 6.496 | 6.276 | 6.352 | 123,279 | -0.17(-2.59%) |
Dec 03, 2004 | 6.538 | 6.563 | 6.378 | 6.521 | 199,618 | -0.33(-4.80%) |
Dec 02, 2004 | 6.816 | 6.875 | 6.791 | 6.850 | 1,648,393 | +0.00(+0.00%) |
Dec 01, 2004 | 6.749 | 6.918 | 6.749 | 6.850 | 226,763 | -0.03(-0.49%) |
Nov 30, 2004 | 6.951 | 6.994 | 6.799 | 6.884 | 151,017 | -0.09(-1.33%) |
Nov 29, 2004 | 6.749 | 6.977 | 6.673 | 6.977 | 157,774 | +0.24(+3.63%) |
Nov 26, 2004 | 6.673 | 6.732 | 6.622 | 6.732 | 32,479 | +0.04(+0.63%) |
Nov 24, 2004 | 6.369 | 6.707 | 6.369 | 6.690 | 102,061 | +0.35(+5.59%) |
Nov 23, 2004 | 6.580 | 6.589 | 6.201 | 6.336 | 125,769 | -0.21(-3.22%) |
Nov 22, 2004 | 6.133 | 6.656 | 6.133 | 6.546 | 98,623 | +0.43(+7.03%) |
Nov 19, 2004 | 6.327 | 6.336 | 6.099 | 6.116 | 44,096 | -0.23(-3.59%) |
Nov 18, 2004 | 6.344 | 6.403 | 6.158 | 6.344 | 32,479 | -0.03(-0.40%) |
Nov 17, 2004 | 6.344 | 6.580 | 6.327 | 6.369 | 54,290 | +0.11(+1.75%) |
Nov 16, 2004 | 6.403 | 6.403 | 6.175 | 6.260 | 53,579 | -0.23(-3.51%) |
Nov 15, 2004 | 6.462 | 6.546 | 6.251 | 6.487 | 83,450 | +0.03(+0.52%) |
Nov 12, 2004 | 6.310 | 6.538 | 6.209 | 6.454 | 56,068 | +0.13(+2.00%) |
Nov 11, 2004 | 6.209 | 6.454 | 6.141 | 6.327 | 82,028 | +0.08(+1.35%) |
Nov 10, 2004 | 5.990 | 6.504 | 5.922 | 6.243 | 79,657 | +0.23(+3.79%) |
Nov 09, 2004 | 5.981 | 6.066 | 5.964 | 6.015 | 53,342 | +0.05(+0.85%) |
Nov 08, 2004 | 6.074 | 6.091 | 5.905 | 5.964 | 57,965 | -0.17(-2.75%) |
Nov 05, 2004 | 6.201 | 6.201 | 5.947 | 6.133 | 71,715 | -0.03(-0.41%) |
Nov 04, 2004 | 5.888 | 6.369 | 5.838 | 6.158 | 87,007 | +0.23(+3.84%) |
Nov 03, 2004 | 5.863 | 6.074 | 5.863 | 5.931 | 65,551 | +0.11(+1.88%) |
Nov 02, 2004 | 5.990 | 6.201 | 5.703 | 5.821 | 121,738 | -0.17(-2.82%) |