Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.891 | 6.965 | 6.823 | 6.914 | 9,026,956 | +0.02(+0.34%) |
Jan 28, 2005 | 6.852 | 6.898 | 6.803 | 6.891 | 7,898,318 | +0.04(+0.58%) |
Jan 27, 2005 | 6.793 | 6.927 | 6.770 | 6.851 | 5,122,363 | +0.06(+0.86%) |
Jan 26, 2005 | 6.737 | 6.805 | 6.686 | 6.792 | 5,964,814 | +0.10(+1.43%) |
Jan 25, 2005 | 6.741 | 6.788 | 6.656 | 6.696 | 5,254,986 | -0.02(-0.30%) |
Jan 24, 2005 | 6.719 | 6.758 | 6.712 | 6.717 | 6,860,959 | +0.04(+0.67%) |
Jan 21, 2005 | 6.747 | 6.749 | 6.650 | 6.672 | 6,901,229 | +0.05(+0.75%) |
Jan 20, 2005 | 6.565 | 6.669 | 6.483 | 6.623 | 7,526,759 | +0.02(+0.31%) |
Jan 19, 2005 | 6.668 | 6.725 | 6.598 | 6.602 | 4,582,206 | -0.07(-1.01%) |
Jan 18, 2005 | 6.593 | 6.705 | 6.593 | 6.669 | 9,884,442 | +0.16(+2.39%) |
Jan 14, 2005 | 6.383 | 6.529 | 6.358 | 6.514 | 5,321,566 | +0.13(+2.06%) |
Jan 13, 2005 | 6.346 | 6.454 | 6.314 | 6.383 | 6,817,467 | +0.07(+1.09%) |
Jan 12, 2005 | 6.242 | 6.330 | 6.155 | 6.314 | 8,541,567 | +0.08(+1.27%) |
Jan 11, 2005 | 6.225 | 6.267 | 6.152 | 6.234 | 6,056,093 | +0.04(+0.66%) |
Jan 10, 2005 | 6.165 | 6.281 | 6.158 | 6.193 | 6,074,886 | +0.10(+1.57%) |
Jan 07, 2005 | 6.141 | 6.141 | 6.015 | 6.098 | 5,428,953 | -0.04(-0.65%) |
Jan 06, 2005 | 6.048 | 6.239 | 5.977 | 6.138 | 11,698,209 | +0.09(+1.48%) |
Jan 05, 2005 | 6.099 | 6.137 | 5.969 | 6.048 | 10,544,335 | -0.05(-0.84%) |
Jan 04, 2005 | 6.212 | 6.276 | 6.081 | 6.099 | 15,682,806 | -0.10(-1.58%) |
Jan 03, 2005 | 6.645 | 6.645 | 6.160 | 6.197 | 16,146,181 | -0.45(-6.74%) |
Dec 31, 2004 | 6.621 | 6.673 | 6.604 | 6.645 | 3,282,822 | +0.04(+0.65%) |
Dec 30, 2004 | 6.616 | 6.658 | 6.574 | 6.602 | 3,893,317 | -0.03(-0.52%) |
Dec 29, 2004 | 6.658 | 6.679 | 6.595 | 6.637 | 5,546,004 | -0.00(-0.04%) |
Dec 28, 2004 | 6.565 | 6.646 | 6.565 | 6.640 | 4,248,232 | +0.08(+1.28%) |
Dec 27, 2004 | 6.742 | 6.742 | 6.547 | 6.556 | 3,945,400 | -0.19(-2.76%) |
Dec 23, 2004 | 6.706 | 6.798 | 6.699 | 6.742 | 4,493,611 | +0.04(+0.56%) |
Dec 22, 2004 | 6.886 | 6.900 | 6.663 | 6.705 | 8,243,567 | -0.18(-2.54%) |
Dec 21, 2004 | 6.841 | 6.909 | 6.830 | 6.880 | 3,585,117 | +0.04(+0.59%) |
Dec 20, 2004 | 6.812 | 6.868 | 6.798 | 6.840 | 3,817,073 | +0.02(+0.36%) |
Dec 17, 2004 | 6.705 | 6.819 | 6.701 | 6.816 | 5,741,449 | +0.12(+1.86%) |
Dec 16, 2004 | 6.807 | 6.807 | 6.672 | 6.691 | 4,830,807 | -0.13(-1.92%) |
Dec 15, 2004 | 6.728 | 6.849 | 6.660 | 6.822 | 5,588,422 | +0.11(+1.68%) |
Dec 14, 2004 | 6.687 | 6.731 | 6.632 | 6.709 | 4,991,887 | +0.05(+0.68%) |
Dec 13, 2004 | 6.514 | 6.664 | 6.509 | 6.664 | 6,006,695 | +0.17(+2.67%) |
Dec 10, 2004 | 6.760 | 6.760 | 6.464 | 6.491 | 5,259,281 | -0.15(-2.26%) |
Dec 09, 2004 | 6.590 | 6.667 | 6.539 | 6.640 | 4,982,222 | +0.06(+0.98%) |
Dec 08, 2004 | 6.479 | 6.608 | 6.367 | 6.576 | 5,912,194 | +0.07(+1.15%) |
Dec 07, 2004 | 6.635 | 6.658 | 6.479 | 6.502 | 6,512,488 | -0.17(-2.57%) |
Dec 06, 2004 | 6.751 | 6.760 | 6.624 | 6.673 | 4,035,068 | -0.05(-0.69%) |
Dec 03, 2004 | 6.505 | 6.731 | 6.505 | 6.720 | 8,031,478 | +0.16(+2.38%) |
Dec 02, 2004 | 6.807 | 6.807 | 6.463 | 6.563 | 11,502,765 | -0.24(-3.58%) |
Dec 01, 2004 | 6.991 | 7.017 | 6.775 | 6.807 | 9,321,734 | -0.18(-2.62%) |
Nov 30, 2004 | 6.928 | 6.992 | 6.894 | 6.991 | 7,422,056 | -0.02(-0.31%) |
Nov 29, 2004 | 7.082 | 7.094 | 6.940 | 7.012 | 7,010,764 | -0.05(-0.70%) |
Nov 26, 2004 | 7.029 | 7.124 | 7.008 | 7.061 | 2,361,441 | +0.03(+0.48%) |
Nov 24, 2004 | 6.896 | 7.047 | 6.816 | 7.028 | 7,117,614 | +0.13(+1.92%) |
Nov 23, 2004 | 6.846 | 6.958 | 6.830 | 6.896 | 5,324,787 | +0.05(+0.72%) |
Nov 22, 2004 | 6.702 | 6.860 | 6.694 | 6.846 | 9,454,894 | +0.20(+3.06%) |
Nov 19, 2004 | 6.476 | 6.729 | 6.468 | 6.643 | 12,467,638 | +0.19(+2.96%) |
Nov 18, 2004 | 6.342 | 6.463 | 6.312 | 6.452 | 8,718,755 | +0.12(+1.90%) |
Nov 17, 2004 | 6.300 | 6.354 | 6.254 | 6.332 | 6,681,086 | +0.09(+1.48%) |
Nov 16, 2004 | 6.297 | 6.337 | 6.196 | 6.240 | 6,044,817 | -0.05(-0.73%) |
Nov 15, 2004 | 6.368 | 6.369 | 6.170 | 6.286 | 9,453,283 | -0.08(-1.27%) |
Nov 12, 2004 | 6.102 | 6.379 | 6.079 | 6.367 | 7,649,180 | +0.26(+4.33%) |
Nov 11, 2004 | 6.159 | 6.169 | 6.087 | 6.102 | 7,792,542 | -0.06(-0.95%) |
Nov 10, 2004 | 6.098 | 6.162 | 6.020 | 6.161 | 8,535,124 | +0.08(+1.39%) |
Nov 09, 2004 | 6.170 | 6.170 | 5.987 | 6.076 | 7,376,954 | +0.00(+0.05%) |
Nov 08, 2004 | 6.274 | 6.295 | 6.058 | 6.073 | 7,715,223 | -0.22(-3.51%) |
Nov 05, 2004 | 6.248 | 6.367 | 6.247 | 6.294 | 5,099,811 | +0.05(+0.73%) |
Nov 04, 2004 | 6.193 | 6.295 | 6.154 | 6.248 | 9,331,399 | +0.12(+1.98%) |
Nov 03, 2004 | 6.118 | 6.153 | 6.031 | 6.127 | 8,085,708 | +0.13(+2.14%) |
Nov 02, 2004 | 6.133 | 6.164 | 5.974 | 5.999 | 5,455,799 | -0.12(-1.89%) |