Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.417 | 6.775 | 6.417 | 6.580 | 99,902 | +0.08(+1.25%) |
Jan 28, 2005 | 6.409 | 6.620 | 6.263 | 6.498 | 96,374 | -0.07(-1.11%) |
Jan 27, 2005 | 7.294 | 7.294 | 6.263 | 6.571 | 168,600 | -0.59(-8.28%) |
Jan 26, 2005 | 7.238 | 7.286 | 7.051 | 7.164 | 18,236 | +0.06(+0.80%) |
Jan 25, 2005 | 7.270 | 7.327 | 7.034 | 7.108 | 64,167 | +0.07(+1.04%) |
Jan 24, 2005 | 7.473 | 7.546 | 6.937 | 7.034 | 73,227 | +0.00(+0.00%) |
Jan 21, 2005 | 7.424 | 7.627 | 7.002 | 7.034 | 56,993 | -0.30(-4.10%) |
Jan 20, 2005 | 7.709 | 7.879 | 7.254 | 7.335 | 95,462 | -0.18(-2.38%) |
Jan 19, 2005 | 7.619 | 7.627 | 7.376 | 7.514 | 51,538 | -0.02(-0.22%) |
Jan 18, 2005 | 7.660 | 7.660 | 7.441 | 7.530 | 72,375 | +0.15(+1.98%) |
Jan 14, 2005 | 7.538 | 7.701 | 7.197 | 7.384 | 22,202 | +0.07(+1.00%) |
Jan 13, 2005 | 7.717 | 7.717 | 7.278 | 7.311 | 23,324 | -0.35(-4.56%) |
Jan 12, 2005 | 7.514 | 7.660 | 7.319 | 7.660 | 31,563 | +0.30(+4.08%) |
Jan 11, 2005 | 7.652 | 7.652 | 7.359 | 7.359 | 25,143 | -0.28(-3.72%) |
Jan 10, 2005 | 7.359 | 7.644 | 7.083 | 7.644 | 182,855 | +0.58(+8.29%) |
Jan 07, 2005 | 7.416 | 7.611 | 6.953 | 7.059 | 79,581 | -0.28(-3.77%) |
Jan 06, 2005 | 7.392 | 7.554 | 7.295 | 7.335 | 84,872 | -0.03(-0.44%) |
Jan 05, 2005 | 7.303 | 7.481 | 7.213 | 7.367 | 23,535 | +0.14(+1.91%) |
Jan 04, 2005 | 8.050 | 8.196 | 7.091 | 7.229 | 100,324 | -0.51(-6.61%) |
Jan 03, 2005 | 8.204 | 8.261 | 7.692 | 7.741 | 237,262 | +0.01(+0.11%) |
Dec 31, 2004 | 7.960 | 8.123 | 7.733 | 7.733 | 158,317 | -0.12(-1.55%) |
Dec 30, 2004 | 7.952 | 7.952 | 7.814 | 7.855 | 34,716 | +0.00(+0.00%) |
Dec 29, 2004 | 8.034 | 8.034 | 7.830 | 7.855 | 160,410 | -0.18(-2.22%) |
Dec 28, 2004 | 7.522 | 8.042 | 7.522 | 8.034 | 130,248 | +0.46(+6.12%) |
Dec 27, 2004 | 7.717 | 7.717 | 7.335 | 7.571 | 24,867 | +0.05(+0.65%) |
Dec 23, 2004 | 7.554 | 7.554 | 7.408 | 7.522 | 16,619 | +0.09(+1.20%) |
Dec 22, 2004 | 7.311 | 7.514 | 7.263 | 7.432 | 64,139 | +0.12(+1.67%) |
Dec 21, 2004 | 7.303 | 7.311 | 7.108 | 7.311 | 27,207 | +0.15(+2.16%) |
Dec 20, 2004 | 7.221 | 7.294 | 7.043 | 7.156 | 83,713 | +0.01(+0.11%) |
Dec 17, 2004 | 7.099 | 7.197 | 6.921 | 7.148 | 24,991 | +0.12(+1.73%) |
Dec 16, 2004 | 7.132 | 7.229 | 6.986 | 7.026 | 74,111 | -0.09(-1.26%) |
Dec 15, 2004 | 6.498 | 7.127 | 6.337 | 7.116 | 133,819 | +0.54(+8.15%) |
Dec 14, 2004 | 6.190 | 6.580 | 6.190 | 6.580 | 101,564 | +0.45(+7.43%) |
Dec 13, 2004 | 6.027 | 6.141 | 5.800 | 6.125 | 67,955 | +0.15(+2.58%) |
Dec 10, 2004 | 5.767 | 5.978 | 5.767 | 5.970 | 17,112 | +0.06(+0.96%) |
Dec 09, 2004 | 5.930 | 5.954 | 5.816 | 5.913 | 23,267 | +0.11(+1.96%) |
Dec 08, 2004 | 5.784 | 5.905 | 5.410 | 5.800 | 44,934 | +0.11(+2.00%) |
Dec 07, 2004 | 5.686 | 5.970 | 5.629 | 5.686 | 94,793 | +0.00(+0.00%) |
Dec 06, 2004 | 6.133 | 6.133 | 5.686 | 5.686 | 65,124 | -0.16(-2.78%) |
Dec 03, 2004 | 6.165 | 6.165 | 5.848 | 5.848 | 18,589 | -0.05(-0.83%) |
Dec 02, 2004 | 6.255 | 6.255 | 5.897 | 5.897 | 29,915 | -0.02(-0.27%) |
Dec 01, 2004 | 5.983 | 6.108 | 5.759 | 5.913 | 43,703 | +0.20(+3.56%) |
Nov 30, 2004 | 5.702 | 5.889 | 5.645 | 5.710 | 90,484 | -0.15(-2.50%) |
Nov 29, 2004 | 5.946 | 5.946 | 5.767 | 5.857 | 22,159 | +0.03(+0.56%) |
Nov 26, 2004 | 5.946 | 6.084 | 5.775 | 5.824 | 7,386 | +0.03(+0.56%) |
Nov 24, 2004 | 5.800 | 6.003 | 5.792 | 5.792 | 13,418 | -0.06(-1.11%) |
Nov 23, 2004 | 5.970 | 5.978 | 5.784 | 5.857 | 18,712 | -0.04(-0.69%) |
Nov 22, 2004 | 5.678 | 5.897 | 5.678 | 5.897 | 27,207 | +0.12(+2.11%) |
Nov 19, 2004 | 6.011 | 6.043 | 5.767 | 5.775 | 32,623 | -0.09(-1.52%) |
Nov 18, 2004 | 6.076 | 6.092 | 5.857 | 5.865 | 31,515 | -0.24(-3.99%) |
Nov 17, 2004 | 6.295 | 6.376 | 6.043 | 6.108 | 54,906 | -0.15(-2.34%) |
Nov 16, 2004 | 6.157 | 6.359 | 6.157 | 6.255 | 22,159 | -0.04(-0.65%) |
Nov 15, 2004 | 6.352 | 6.352 | 6.222 | 6.295 | 9,971 | -0.08(-1.27%) |
Nov 12, 2004 | 6.238 | 6.376 | 6.133 | 6.376 | 17,358 | +0.12(+1.95%) |
Nov 11, 2004 | 6.401 | 6.417 | 6.173 | 6.255 | 53,429 | -0.14(-2.16%) |
Nov 10, 2004 | 6.100 | 6.461 | 6.100 | 6.393 | 32,500 | +0.18(+2.88%) |
Nov 09, 2004 | 6.092 | 6.214 | 5.939 | 6.214 | 8,371 | +0.09(+1.46%) |
Nov 08, 2004 | 6.092 | 6.198 | 5.897 | 6.125 | 29,422 | +0.03(+0.53%) |
Nov 05, 2004 | 6.003 | 6.198 | 5.931 | 6.092 | 19,451 | +0.09(+1.49%) |
Nov 04, 2004 | 5.897 | 6.092 | 5.702 | 6.003 | 32,008 | -0.05(-0.81%) |
Nov 03, 2004 | 5.991 | 6.149 | 5.954 | 6.052 | 15,511 | +0.10(+1.64%) |
Nov 02, 2004 | 5.978 | 6.076 | 5.946 | 5.954 | 5,416 | -0.13(-2.14%) |