Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.127 | 6.287 | 6.057 | 6.284 | 432,473 | +0.18(+3.02%) |
Jan 28, 2005 | 6.042 | 6.100 | 6.025 | 6.100 | 79,627 | +0.05(+0.80%) |
Jan 27, 2005 | 6.042 | 6.111 | 6.008 | 6.052 | 49,553 | +0.03(+0.53%) |
Jan 26, 2005 | 5.962 | 6.098 | 5.722 | 6.020 | 140,585 | +0.19(+3.20%) |
Jan 25, 2005 | 5.812 | 5.834 | 5.696 | 5.834 | 46,524 | +0.02(+0.38%) |
Jan 24, 2005 | 5.974 | 5.974 | 5.759 | 5.812 | 32,025 | -0.06(-0.99%) |
Jan 21, 2005 | 5.911 | 6.173 | 5.759 | 5.870 | 53,147 | +0.05(+0.79%) |
Jan 20, 2005 | 5.877 | 6.100 | 5.824 | 5.824 | 52,217 | -0.18(-2.95%) |
Jan 19, 2005 | 6.001 | 6.166 | 5.948 | 6.001 | 59,369 | +0.07(+1.14%) |
Jan 18, 2005 | 5.814 | 5.933 | 5.662 | 5.933 | 38,323 | +0.08(+1.32%) |
Jan 14, 2005 | 5.662 | 5.868 | 5.647 | 5.856 | 71,347 | +0.09(+1.64%) |
Jan 13, 2005 | 5.812 | 5.829 | 5.679 | 5.761 | 76,072 | -0.06(-1.04%) |
Jan 12, 2005 | 5.819 | 5.933 | 5.633 | 5.822 | 56,218 | -0.08(-1.35%) |
Jan 11, 2005 | 5.906 | 6.008 | 5.766 | 5.902 | 84,630 | -0.09(-1.58%) |
Jan 10, 2005 | 6.057 | 6.151 | 5.996 | 5.996 | 25,971 | -0.07(-1.16%) |
Jan 07, 2005 | 6.238 | 6.238 | 5.984 | 6.066 | 75,238 | -0.07(-1.11%) |
Jan 06, 2005 | 6.057 | 6.221 | 6.011 | 6.134 | 52,693 | +0.08(+1.24%) |
Jan 05, 2005 | 6.001 | 6.178 | 5.962 | 6.059 | 63,967 | -0.10(-1.69%) |
Jan 04, 2005 | 6.081 | 6.163 | 6.020 | 6.163 | 40,899 | +0.11(+1.80%) |
Jan 03, 2005 | 6.129 | 6.163 | 6.013 | 6.054 | 33,081 | -0.08(-1.23%) |
Dec 31, 2004 | 6.130 | 6.226 | 6.120 | 6.129 | 38,524 | -0.05(-0.86%) |
Dec 30, 2004 | 6.141 | 6.275 | 6.125 | 6.183 | 22,289 | +0.12(+1.92%) |
Dec 29, 2004 | 6.166 | 6.166 | 6.062 | 6.066 | 49,807 | -0.05(-0.87%) |
Dec 28, 2004 | 5.759 | 6.120 | 5.730 | 6.120 | 130,433 | +0.34(+5.91%) |
Dec 27, 2004 | 5.841 | 5.856 | 5.778 | 5.778 | 19,537 | -0.05(-0.79%) |
Dec 23, 2004 | 5.790 | 5.853 | 5.761 | 5.824 | 36,323 | -0.03(-0.50%) |
Dec 22, 2004 | 5.846 | 5.892 | 5.814 | 5.853 | 11,832 | +0.06(+0.96%) |
Dec 21, 2004 | 5.776 | 5.865 | 5.764 | 5.797 | 48,706 | +0.08(+1.48%) |
Dec 20, 2004 | 5.715 | 5.824 | 5.710 | 5.713 | 6,604 | -0.10(-1.75%) |
Dec 17, 2004 | 5.856 | 5.875 | 5.756 | 5.814 | 62,465 | +0.01(+0.17%) |
Dec 16, 2004 | 5.897 | 5.897 | 5.805 | 5.805 | 16,785 | -0.13(-2.20%) |
Dec 15, 2004 | 5.875 | 5.953 | 5.873 | 5.936 | 33,021 | +0.02(+0.33%) |
Dec 14, 2004 | 5.814 | 5.921 | 5.778 | 5.916 | 7,980 | +0.13(+2.22%) |
Dec 13, 2004 | 5.841 | 5.841 | 5.788 | 5.788 | 35,222 | +0.02(+0.34%) |
Dec 10, 2004 | 5.744 | 5.814 | 5.667 | 5.768 | 26,416 | +0.08(+1.32%) |
Dec 09, 2004 | 5.642 | 5.713 | 5.613 | 5.693 | 7,704 | -0.15(-2.53%) |
Dec 08, 2004 | 5.822 | 5.860 | 5.739 | 5.841 | 39,625 | +0.13(+2.25%) |
Dec 07, 2004 | 5.640 | 5.909 | 5.640 | 5.713 | 86,680 | -0.07(-1.13%) |
Dec 06, 2004 | 5.873 | 5.892 | 5.768 | 5.778 | 25,316 | -0.16(-2.65%) |
Dec 03, 2004 | 6.175 | 6.251 | 5.936 | 5.936 | 33,846 | -0.24(-3.88%) |
Dec 02, 2004 | 6.057 | 6.192 | 6.008 | 6.175 | 45,129 | +0.05(+0.79%) |
Dec 01, 2004 | 5.875 | 6.173 | 5.875 | 6.127 | 48,431 | +0.18(+3.01%) |
Nov 30, 2004 | 5.999 | 6.057 | 5.897 | 5.948 | 21,738 | -0.11(-1.80%) |
Nov 29, 2004 | 5.948 | 6.057 | 5.885 | 6.057 | 45,954 | +0.13(+2.17%) |
Nov 26, 2004 | 5.749 | 5.933 | 5.749 | 5.928 | 7,704 | +0.05(+0.78%) |
Nov 24, 2004 | 5.875 | 5.919 | 5.781 | 5.882 | 27,517 | +0.14(+2.40%) |
Nov 23, 2004 | 5.558 | 5.785 | 5.553 | 5.744 | 31,920 | +0.10(+1.76%) |
Nov 22, 2004 | 5.715 | 5.773 | 5.575 | 5.645 | 35,497 | -0.05(-0.81%) |
Nov 19, 2004 | 5.541 | 5.766 | 5.512 | 5.691 | 141,991 | +0.09(+1.56%) |
Nov 18, 2004 | 5.674 | 5.674 | 5.550 | 5.604 | 54,209 | -0.05(-0.94%) |
Nov 17, 2004 | 5.868 | 5.933 | 5.621 | 5.657 | 53,384 | -0.16(-2.79%) |
Nov 16, 2004 | 5.817 | 5.875 | 5.817 | 5.819 | 14,309 | -0.07(-1.15%) |
Nov 15, 2004 | 5.776 | 6.541 | 5.766 | 5.887 | 354,703 | +0.11(+1.93%) |
Nov 12, 2004 | 5.725 | 5.776 | 5.676 | 5.776 | 20,087 | +0.06(+1.06%) |
Nov 11, 2004 | 5.715 | 5.720 | 5.664 | 5.715 | 72,921 | -0.12(-1.99%) |
Nov 10, 2004 | 5.817 | 5.885 | 5.817 | 5.831 | 34,947 | -0.03(-0.50%) |
Nov 09, 2004 | 5.727 | 5.933 | 5.727 | 5.860 | 69,344 | +0.09(+1.51%) |
Nov 08, 2004 | 5.936 | 5.936 | 5.705 | 5.773 | 48,981 | -0.21(-3.44%) |
Nov 05, 2004 | 6.020 | 6.052 | 5.919 | 5.979 | 45,679 | -0.08(-1.28%) |
Nov 04, 2004 | 6.025 | 6.057 | 5.962 | 6.057 | 14,309 | +0.01(+0.24%) |
Nov 03, 2004 | 5.909 | 6.088 | 5.909 | 6.042 | 72,921 | +0.10(+1.71%) |
Nov 02, 2004 | 5.853 | 6.001 | 5.853 | 5.940 | 72,371 | +0.11(+1.83%) |