Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.618 | 6.637 | 6.514 | 6.560 | 5,147,387 | -0.05(-0.81%) |
Jan 28, 2005 | 6.587 | 6.637 | 6.549 | 6.614 | 7,460,804 | -0.02(-0.29%) |
Jan 27, 2005 | 6.560 | 6.656 | 6.533 | 6.633 | 5,635,094 | +0.09(+1.41%) |
Jan 26, 2005 | 6.522 | 6.556 | 6.483 | 6.541 | 5,634,833 | +0.03(+0.47%) |
Jan 25, 2005 | 6.529 | 6.587 | 6.503 | 6.510 | 6,426,478 | -0.01(-0.18%) |
Jan 24, 2005 | 6.464 | 6.560 | 6.460 | 6.522 | 6,709,041 | +0.07(+1.13%) |
Jan 21, 2005 | 6.506 | 6.560 | 6.445 | 6.449 | 6,604,514 | -0.06(-0.88%) |
Jan 20, 2005 | 6.522 | 6.572 | 6.491 | 6.506 | 6,583,400 | -0.02(-0.29%) |
Jan 19, 2005 | 6.503 | 6.564 | 6.491 | 6.526 | 7,643,010 | +0.00(+0.06%) |
Jan 18, 2005 | 6.372 | 6.522 | 6.364 | 6.522 | 7,448,553 | +0.08(+1.31%) |
Jan 14, 2005 | 6.407 | 6.445 | 6.372 | 6.437 | 4,775,415 | +0.08(+1.33%) |
Jan 13, 2005 | 6.407 | 6.418 | 6.322 | 6.353 | 4,446,193 | -0.05(-0.72%) |
Jan 12, 2005 | 6.361 | 6.410 | 6.334 | 6.399 | 6,955,111 | +0.02(+0.30%) |
Jan 11, 2005 | 6.468 | 6.468 | 6.376 | 6.380 | 6,239,841 | -0.09(-1.36%) |
Jan 10, 2005 | 6.341 | 6.529 | 6.341 | 6.468 | 6,040,952 | +0.09(+1.38%) |
Jan 07, 2005 | 6.330 | 6.410 | 6.330 | 6.380 | 10,284,086 | +0.08(+1.28%) |
Jan 06, 2005 | 6.387 | 6.387 | 6.276 | 6.299 | 8,555,344 | -0.05(-0.79%) |
Jan 05, 2005 | 6.414 | 6.437 | 6.292 | 6.349 | 7,451,941 | -0.05(-0.84%) |
Jan 04, 2005 | 6.579 | 6.579 | 6.364 | 6.403 | 6,827,905 | -0.18(-2.68%) |
Jan 03, 2005 | 6.790 | 6.806 | 6.572 | 6.579 | 9,084,237 | -0.15(-2.22%) |
Dec 31, 2004 | 6.602 | 6.809 | 6.556 | 6.729 | 6,506,242 | +0.13(+1.92%) |
Dec 30, 2004 | 6.629 | 6.664 | 6.572 | 6.602 | 3,336,013 | +0.01(+0.12%) |
Dec 29, 2004 | 6.552 | 6.625 | 6.536 | 6.595 | 3,892,797 | +0.02(+0.35%) |
Dec 28, 2004 | 6.545 | 6.652 | 6.529 | 6.572 | 3,802,085 | +0.00(+0.06%) |
Dec 27, 2004 | 6.510 | 6.621 | 6.472 | 6.568 | 4,866,127 | +0.03(+0.53%) |
Dec 23, 2004 | 6.625 | 6.629 | 6.426 | 6.533 | 5,406,229 | -0.06(-0.87%) |
Dec 22, 2004 | 6.522 | 6.652 | 6.510 | 6.591 | 9,495,830 | +0.07(+1.06%) |
Dec 21, 2004 | 6.510 | 6.583 | 6.487 | 6.522 | 7,329,689 | +0.02(+0.29%) |
Dec 20, 2004 | 6.587 | 6.587 | 6.437 | 6.503 | 7,496,515 | +0.01(+0.18%) |
Dec 17, 2004 | 6.483 | 6.587 | 6.476 | 6.491 | 8,844,424 | -0.13(-1.91%) |
Dec 16, 2004 | 6.679 | 6.733 | 6.568 | 6.618 | 6,154,082 | -0.09(-1.37%) |
Dec 15, 2004 | 6.687 | 6.729 | 6.602 | 6.710 | 6,833,379 | -0.01(-0.11%) |
Dec 14, 2004 | 6.529 | 6.717 | 6.522 | 6.717 | 12,042,023 | +0.18(+2.76%) |
Dec 13, 2004 | 6.518 | 6.541 | 6.403 | 6.537 | 6,377,473 | +0.03(+0.47%) |
Dec 10, 2004 | 6.733 | 6.748 | 6.315 | 6.506 | 11,003,526 | -0.03(-0.53%) |
Dec 09, 2004 | 6.311 | 6.556 | 6.180 | 6.541 | 15,312,870 | +0.19(+3.02%) |
Dec 08, 2004 | 6.230 | 6.384 | 6.061 | 6.349 | 14,054,370 | +0.12(+1.97%) |
Dec 07, 2004 | 6.061 | 6.253 | 5.958 | 6.226 | 24,469,312 | +0.09(+1.44%) |
Dec 06, 2004 | 6.077 | 6.157 | 6.019 | 6.138 | 10,001,784 | +0.03(+0.50%) |
Dec 03, 2004 | 6.203 | 6.230 | 6.081 | 6.107 | 7,843,984 | -0.10(-1.55%) |
Dec 02, 2004 | 6.292 | 6.295 | 6.115 | 6.203 | 7,963,891 | -0.14(-2.24%) |
Dec 01, 2004 | 6.246 | 6.376 | 6.192 | 6.345 | 10,207,189 | +0.14(+2.23%) |
Nov 30, 2004 | 6.215 | 6.234 | 6.096 | 6.207 | 10,700,110 | -0.02(-0.31%) |
Nov 29, 2004 | 6.253 | 6.272 | 6.173 | 6.226 | 5,842,324 | -0.01(-0.18%) |
Nov 26, 2004 | 6.249 | 6.261 | 6.223 | 6.238 | 1,829,880 | +0.00(+0.00%) |
Nov 24, 2004 | 6.253 | 6.269 | 6.207 | 6.238 | 4,831,980 | +0.03(+0.49%) |
Nov 23, 2004 | 6.119 | 6.223 | 6.107 | 6.207 | 5,835,286 | +0.06(+1.00%) |
Nov 22, 2004 | 6.081 | 6.176 | 6.031 | 6.146 | 4,354,699 | +0.04(+0.63%) |
Nov 19, 2004 | 6.257 | 6.257 | 6.092 | 6.107 | 5,551,159 | -0.15(-2.33%) |
Nov 18, 2004 | 6.341 | 6.341 | 6.246 | 6.253 | 4,073,439 | -0.07(-1.15%) |
Nov 17, 2004 | 6.395 | 6.399 | 6.299 | 6.326 | 5,052,504 | -0.02(-0.36%) |
Nov 16, 2004 | 6.338 | 6.349 | 6.311 | 6.349 | 4,895,582 | +0.01(+0.18%) |
Nov 15, 2004 | 6.253 | 6.353 | 6.211 | 6.338 | 6,479,394 | +0.08(+1.35%) |
Nov 12, 2004 | 6.223 | 6.272 | 6.169 | 6.253 | 7,509,288 | +0.00(+0.00%) |
Nov 11, 2004 | 6.253 | 6.284 | 6.236 | 6.253 | 10,284,347 | +0.05(+0.74%) |
Nov 10, 2004 | 6.269 | 6.269 | 6.184 | 6.207 | 8,635,369 | +0.01(+0.19%) |
Nov 09, 2004 | 6.196 | 6.234 | 6.150 | 6.196 | 6,025,573 | +0.02(+0.31%) |
Nov 08, 2004 | 6.219 | 6.226 | 6.119 | 6.176 | 6,797,147 | -0.04(-0.68%) |
Nov 05, 2004 | 6.130 | 6.269 | 6.119 | 6.219 | 13,406,613 | +0.14(+2.34%) |
Nov 04, 2004 | 5.885 | 6.084 | 5.885 | 6.077 | 7,091,700 | +0.17(+2.92%) |
Nov 03, 2004 | 5.881 | 5.927 | 5.850 | 5.904 | 5,683,839 | +0.05(+0.92%) |
Nov 02, 2004 | 5.843 | 5.885 | 5.781 | 5.850 | 8,681,246 | +0.03(+0.59%) |