Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.593 | 6.687 | 6.538 | 6.613 | 15,436,847 | +0.03(+0.48%) |
Jan 28, 2005 | 6.569 | 6.585 | 6.408 | 6.581 | 8,276,031 | +0.04(+0.60%) |
Jan 27, 2005 | 6.251 | 6.652 | 6.054 | 6.542 | 21,617,940 | +0.29(+4.66%) |
Jan 26, 2005 | 6.192 | 6.286 | 6.176 | 6.251 | 4,686,090 | +0.06(+1.02%) |
Jan 25, 2005 | 6.219 | 6.278 | 6.121 | 6.188 | 6,731,965 | -0.02(-0.38%) |
Jan 24, 2005 | 6.263 | 6.341 | 6.204 | 6.211 | 5,000,801 | -0.04(-0.63%) |
Jan 21, 2005 | 6.243 | 6.310 | 6.215 | 6.251 | 7,595,259 | +0.08(+1.27%) |
Jan 20, 2005 | 6.215 | 6.239 | 6.113 | 6.172 | 5,886,465 | -0.04(-0.70%) |
Jan 19, 2005 | 6.294 | 6.306 | 6.211 | 6.215 | 4,450,692 | -0.06(-1.00%) |
Jan 18, 2005 | 6.200 | 6.357 | 6.196 | 6.278 | 7,909,207 | +0.04(+0.69%) |
Jan 14, 2005 | 6.325 | 6.333 | 6.184 | 6.235 | 7,574,922 | -0.06(-0.94%) |
Jan 13, 2005 | 6.306 | 6.392 | 6.274 | 6.294 | 6,805,685 | +0.00(+0.06%) |
Jan 12, 2005 | 6.188 | 6.325 | 6.172 | 6.290 | 8,922,230 | +0.11(+1.72%) |
Jan 11, 2005 | 6.207 | 6.247 | 6.101 | 6.184 | 5,736,482 | +0.01(+0.13%) |
Jan 10, 2005 | 6.046 | 6.235 | 6.011 | 6.176 | 6,090,341 | +0.15(+2.41%) |
Jan 07, 2005 | 6.097 | 6.145 | 5.999 | 6.030 | 5,069,691 | -0.07(-1.10%) |
Jan 06, 2005 | 5.995 | 6.172 | 5.971 | 6.097 | 8,671,580 | +0.08(+1.37%) |
Jan 05, 2005 | 6.062 | 6.133 | 5.979 | 6.015 | 7,727,447 | -0.04(-0.71%) |
Jan 04, 2005 | 6.137 | 6.215 | 6.019 | 6.058 | 8,012,416 | -0.05(-0.84%) |
Jan 03, 2005 | 6.388 | 6.392 | 6.070 | 6.109 | 13,023,640 | -0.30(-4.67%) |
Dec 31, 2004 | 6.329 | 6.408 | 6.329 | 6.408 | 3,231,251 | +0.08(+1.24%) |
Dec 30, 2004 | 6.333 | 6.416 | 6.310 | 6.329 | 4,008,368 | -0.00(-0.06%) |
Dec 29, 2004 | 6.243 | 6.353 | 6.239 | 6.333 | 4,683,802 | +0.04(+0.69%) |
Dec 28, 2004 | 6.337 | 6.357 | 6.243 | 6.290 | 4,149,963 | -0.04(-0.62%) |
Dec 27, 2004 | 6.385 | 6.404 | 6.302 | 6.329 | 5,373,726 | -0.01(-0.19%) |
Dec 23, 2004 | 6.353 | 6.428 | 6.333 | 6.341 | 3,561,469 | -0.02(-0.25%) |
Dec 22, 2004 | 6.530 | 6.538 | 6.294 | 6.357 | 12,632,666 | -0.11(-1.76%) |
Dec 21, 2004 | 6.491 | 6.510 | 6.428 | 6.471 | 5,078,335 | +0.03(+0.49%) |
Dec 20, 2004 | 6.440 | 6.510 | 6.373 | 6.440 | 6,341,245 | +0.05(+0.74%) |
Dec 17, 2004 | 6.290 | 6.420 | 6.278 | 6.392 | 8,504,565 | +0.04(+0.62%) |
Dec 16, 2004 | 6.565 | 6.569 | 6.314 | 6.353 | 8,217,563 | -0.10(-1.52%) |
Dec 15, 2004 | 6.270 | 6.514 | 6.235 | 6.451 | 13,638,571 | +0.20(+3.21%) |
Dec 14, 2004 | 6.294 | 6.377 | 6.215 | 6.251 | 6,285,828 | -0.01(-0.13%) |
Dec 13, 2004 | 6.133 | 6.259 | 6.113 | 6.259 | 6,102,289 | +0.16(+2.65%) |
Dec 10, 2004 | 6.093 | 6.172 | 6.042 | 6.097 | 6,321,417 | +0.02(+0.32%) |
Dec 09, 2004 | 6.019 | 6.097 | 5.968 | 6.078 | 8,313,145 | +0.10(+1.64%) |
Dec 08, 2004 | 6.042 | 6.086 | 5.877 | 5.979 | 14,904,278 | -0.09(-1.49%) |
Dec 07, 2004 | 6.243 | 6.247 | 6.003 | 6.070 | 8,454,740 | -0.12(-1.97%) |
Dec 06, 2004 | 6.306 | 6.365 | 6.180 | 6.192 | 8,441,013 | -0.07(-1.19%) |
Dec 03, 2004 | 6.078 | 6.314 | 5.983 | 6.266 | 16,300,141 | +0.11(+1.79%) |
Dec 02, 2004 | 6.428 | 6.428 | 5.944 | 6.156 | 24,035,722 | -0.27(-4.22%) |
Dec 01, 2004 | 6.585 | 6.644 | 6.361 | 6.428 | 21,612,094 | -0.13(-1.98%) |
Nov 30, 2004 | 6.628 | 6.687 | 6.432 | 6.558 | 15,469,131 | -0.17(-2.51%) |
Nov 29, 2004 | 6.727 | 6.758 | 6.514 | 6.727 | 25,853,826 | +0.15(+2.27%) |
Nov 26, 2004 | 6.510 | 6.656 | 6.455 | 6.577 | 7,181,406 | +0.11(+1.70%) |
Nov 24, 2004 | 6.215 | 6.503 | 6.196 | 6.467 | 14,432,466 | +0.27(+4.38%) |
Nov 23, 2004 | 6.231 | 6.306 | 6.168 | 6.196 | 13,273,781 | +0.02(+0.32%) |
Nov 22, 2004 | 6.074 | 6.196 | 6.019 | 6.176 | 13,819,060 | +0.12(+2.01%) |
Nov 19, 2004 | 5.991 | 6.137 | 5.944 | 6.054 | 20,800,404 | +0.17(+2.87%) |
Nov 18, 2004 | 5.735 | 5.928 | 5.684 | 5.885 | 16,269,127 | +0.27(+4.76%) |
Nov 17, 2004 | 5.613 | 5.657 | 5.551 | 5.617 | 8,597,351 | +0.00(+0.07%) |
Nov 16, 2004 | 5.606 | 5.665 | 5.570 | 5.613 | 10,310,975 | -0.02(-0.42%) |
Nov 15, 2004 | 5.771 | 5.771 | 5.570 | 5.637 | 9,069,417 | -0.13(-2.25%) |
Nov 12, 2004 | 5.755 | 5.802 | 5.661 | 5.767 | 10,614,246 | -0.01(-0.14%) |
Nov 11, 2004 | 5.704 | 5.802 | 5.669 | 5.775 | 17,582,116 | +0.11(+1.87%) |
Nov 10, 2004 | 5.472 | 5.700 | 5.409 | 5.669 | 27,174,442 | +0.33(+6.19%) |
Nov 09, 2004 | 5.240 | 5.342 | 5.173 | 5.338 | 12,941,784 | +0.08(+1.50%) |
Nov 08, 2004 | 5.216 | 5.267 | 5.157 | 5.259 | 11,019,455 | +0.04(+0.83%) |
Nov 05, 2004 | 5.236 | 5.271 | 5.134 | 5.216 | 9,438,529 | +0.06(+1.14%) |
Nov 04, 2004 | 5.094 | 5.193 | 5.082 | 5.157 | 18,222,216 | +0.13(+2.58%) |
Nov 03, 2004 | 4.957 | 5.035 | 4.937 | 5.027 | 7,912,512 | +0.14(+2.90%) |
Nov 02, 2004 | 4.972 | 4.980 | 4.866 | 4.886 | 6,719,763 | -0.04(-0.80%) |