Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.904 | 6.953 | 6.795 | 6.877 | 926,313 | -0.03(-0.37%) |
Jan 28, 2005 | 6.965 | 6.985 | 6.843 | 6.903 | 790,948 | -0.08(-1.10%) |
Jan 27, 2005 | 6.922 | 6.996 | 6.886 | 6.979 | 1,500,261 | +0.10(+1.41%) |
Jan 26, 2005 | 6.786 | 6.910 | 6.772 | 6.882 | 708,063 | +0.11(+1.59%) |
Jan 25, 2005 | 6.778 | 6.847 | 6.749 | 6.774 | 685,988 | +0.00(+0.02%) |
Jan 24, 2005 | 6.795 | 6.873 | 6.761 | 6.773 | 897,574 | -0.02(-0.32%) |
Jan 21, 2005 | 6.811 | 6.863 | 6.743 | 6.795 | 623,095 | -0.02(-0.25%) |
Jan 20, 2005 | 6.858 | 6.871 | 6.766 | 6.811 | 922,981 | -0.05(-0.77%) |
Jan 19, 2005 | 6.957 | 6.957 | 6.843 | 6.864 | 582,694 | -0.10(-1.41%) |
Jan 18, 2005 | 6.895 | 6.979 | 6.881 | 6.963 | 634,758 | +0.07(+0.97%) |
Jan 14, 2005 | 6.838 | 6.899 | 6.838 | 6.895 | 489,813 | +0.06(+0.84%) |
Jan 13, 2005 | 6.861 | 6.949 | 6.831 | 6.838 | 1,700,185 | -0.01(-0.21%) |
Jan 12, 2005 | 6.795 | 6.877 | 6.735 | 6.852 | 1,259,103 | +0.04(+0.63%) |
Jan 11, 2005 | 6.828 | 6.875 | 6.765 | 6.809 | 1,133,734 | -0.01(-0.09%) |
Jan 10, 2005 | 6.879 | 6.893 | 6.811 | 6.815 | 772,205 | -0.08(-1.20%) |
Jan 07, 2005 | 6.815 | 6.919 | 6.766 | 6.898 | 1,653,119 | +0.10(+1.52%) |
Jan 06, 2005 | 6.731 | 6.841 | 6.720 | 6.795 | 1,640,624 | +0.06(+0.95%) |
Jan 05, 2005 | 6.783 | 6.838 | 6.687 | 6.731 | 1,255,354 | -0.07(-1.09%) |
Jan 04, 2005 | 6.929 | 6.969 | 6.796 | 6.805 | 1,342,821 | -0.12(-1.78%) |
Jan 03, 2005 | 6.963 | 7.003 | 6.904 | 6.929 | 1,277,013 | -0.10(-1.40%) |
Dec 31, 2004 | 7.060 | 7.125 | 6.999 | 7.027 | 1,153,310 | -0.01(-0.19%) |
Dec 30, 2004 | 7.059 | 7.148 | 7.015 | 7.041 | 600,604 | -0.03(-0.41%) |
Dec 29, 2004 | 7.143 | 7.176 | 7.027 | 7.069 | 940,891 | -0.05(-0.76%) |
Dec 28, 2004 | 6.999 | 7.139 | 6.999 | 7.124 | 1,142,897 | +0.14(+1.96%) |
Dec 27, 2004 | 7.185 | 7.215 | 6.942 | 6.987 | 2,194,580 | -0.10(-1.36%) |
Dec 23, 2004 | 6.975 | 7.275 | 6.975 | 7.083 | 6,396,728 | +0.38(+5.72%) |
Dec 22, 2004 | 6.512 | 6.743 | 6.512 | 6.700 | 1,804,728 | +0.19(+2.91%) |
Dec 21, 2004 | 6.545 | 6.615 | 6.466 | 6.510 | 1,105,828 | +0.07(+1.10%) |
Dec 20, 2004 | 6.492 | 6.511 | 6.428 | 6.439 | 689,737 | -0.04(-0.63%) |
Dec 17, 2004 | 6.509 | 6.529 | 6.462 | 6.480 | 1,557,739 | -0.03(-0.44%) |
Dec 16, 2004 | 6.485 | 6.558 | 6.416 | 6.509 | 1,763,494 | +0.01(+0.18%) |
Dec 15, 2004 | 6.533 | 6.582 | 6.472 | 6.497 | 773,038 | -0.03(-0.51%) |
Dec 14, 2004 | 6.545 | 6.603 | 6.512 | 6.530 | 608,518 | +0.01(+0.09%) |
Dec 13, 2004 | 6.594 | 6.651 | 6.494 | 6.524 | 926,730 | -0.07(-1.04%) |
Dec 10, 2004 | 6.563 | 6.628 | 6.528 | 6.593 | 475,652 | +0.03(+0.48%) |
Dec 09, 2004 | 6.577 | 6.597 | 6.497 | 6.562 | 588,525 | -0.01(-0.13%) |
Dec 08, 2004 | 6.490 | 6.617 | 6.490 | 6.570 | 599,771 | +0.02(+0.24%) |
Dec 07, 2004 | 6.742 | 6.795 | 6.551 | 6.554 | 785,950 | -0.17(-2.50%) |
Dec 06, 2004 | 6.711 | 6.759 | 6.690 | 6.723 | 864,670 | -0.04(-0.60%) |
Dec 03, 2004 | 6.702 | 6.795 | 6.702 | 6.763 | 864,253 | +0.03(+0.46%) |
Dec 02, 2004 | 6.717 | 6.753 | 6.690 | 6.732 | 656,832 | +0.02(+0.32%) |
Dec 01, 2004 | 6.652 | 6.771 | 6.652 | 6.711 | 744,716 | +0.09(+1.34%) |
Nov 30, 2004 | 6.771 | 6.807 | 6.622 | 6.622 | 1,083,753 | -0.17(-2.48%) |
Nov 29, 2004 | 6.694 | 6.867 | 6.694 | 6.790 | 865,086 | +0.10(+1.56%) |
Nov 26, 2004 | 6.785 | 6.819 | 6.685 | 6.685 | 184,512 | -0.10(-1.45%) |
Nov 24, 2004 | 6.682 | 6.850 | 6.682 | 6.784 | 578,945 | +0.09(+1.35%) |
Nov 23, 2004 | 6.647 | 6.763 | 6.612 | 6.694 | 812,606 | +0.02(+0.25%) |
Nov 22, 2004 | 6.683 | 6.717 | 6.649 | 6.677 | 865,503 | -0.02(-0.27%) |
Nov 19, 2004 | 6.888 | 6.895 | 6.695 | 6.695 | 588,109 | -0.19(-2.81%) |
Nov 18, 2004 | 6.882 | 6.946 | 6.819 | 6.888 | 742,217 | +0.01(+0.09%) |
Nov 17, 2004 | 6.667 | 6.907 | 6.667 | 6.882 | 1,850,961 | +0.23(+3.41%) |
Nov 16, 2004 | 6.693 | 6.732 | 6.639 | 6.655 | 600,187 | -0.07(-1.00%) |
Nov 15, 2004 | 6.744 | 6.813 | 6.723 | 6.723 | 1,262,018 | -0.02(-0.36%) |
Nov 12, 2004 | 6.732 | 6.762 | 6.690 | 6.747 | 934,227 | +0.01(+0.20%) |
Nov 11, 2004 | 6.747 | 6.762 | 6.663 | 6.733 | 582,694 | -0.00(-0.05%) |
Nov 10, 2004 | 6.894 | 6.919 | 6.695 | 6.737 | 1,335,324 | -0.11(-1.60%) |
Nov 09, 2004 | 6.771 | 6.871 | 6.753 | 6.846 | 1,092,916 | +0.08(+1.12%) |
Nov 08, 2004 | 6.783 | 6.853 | 6.712 | 6.771 | 1,294,923 | -0.01(-0.16%) |
Nov 05, 2004 | 6.757 | 6.783 | 6.651 | 6.781 | 1,003,783 | +0.03(+0.41%) |
Nov 04, 2004 | 6.677 | 6.754 | 6.675 | 6.754 | 1,095,415 | -0.00(-0.07%) |
Nov 03, 2004 | 6.699 | 6.771 | 6.665 | 6.759 | 1,748,916 | +0.10(+1.53%) |
Nov 02, 2004 | 6.675 | 6.784 | 6.648 | 6.657 | 1,970,498 | +0.00(+0.07%) |