Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.134 | 6.294 | 6.063 | 6.291 | 432,006 | +0.18(+3.02%) |
Jan 28, 2005 | 6.048 | 6.107 | 6.032 | 6.107 | 79,541 | +0.05(+0.80%) |
Jan 27, 2005 | 6.049 | 6.118 | 6.015 | 6.059 | 49,500 | +0.03(+0.53%) |
Jan 26, 2005 | 5.969 | 6.104 | 5.729 | 6.027 | 140,433 | +0.19(+3.20%) |
Jan 25, 2005 | 5.818 | 5.840 | 5.702 | 5.840 | 46,473 | +0.02(+0.38%) |
Jan 24, 2005 | 5.981 | 5.981 | 5.765 | 5.818 | 31,990 | -0.06(-0.99%) |
Jan 21, 2005 | 5.918 | 6.180 | 5.765 | 5.877 | 53,090 | +0.05(+0.79%) |
Jan 20, 2005 | 5.884 | 6.107 | 5.830 | 5.830 | 52,161 | -0.18(-2.95%) |
Jan 19, 2005 | 6.007 | 6.172 | 5.954 | 6.007 | 59,305 | +0.07(+1.14%) |
Jan 18, 2005 | 5.821 | 5.940 | 5.668 | 5.940 | 38,282 | +0.08(+1.32%) |
Jan 14, 2005 | 5.668 | 5.874 | 5.653 | 5.862 | 71,270 | +0.09(+1.64%) |
Jan 13, 2005 | 5.818 | 5.835 | 5.685 | 5.767 | 75,990 | -0.06(-1.04%) |
Jan 12, 2005 | 5.826 | 5.940 | 5.639 | 5.828 | 56,157 | -0.08(-1.35%) |
Jan 11, 2005 | 5.913 | 6.015 | 5.772 | 5.908 | 84,539 | -0.09(-1.58%) |
Jan 10, 2005 | 6.063 | 6.158 | 6.003 | 6.003 | 25,943 | -0.07(-1.16%) |
Jan 07, 2005 | 6.245 | 6.245 | 5.991 | 6.073 | 75,157 | -0.07(-1.11%) |
Jan 06, 2005 | 6.063 | 6.228 | 6.017 | 6.141 | 52,636 | +0.08(+1.24%) |
Jan 05, 2005 | 6.007 | 6.185 | 5.969 | 6.066 | 63,898 | -0.10(-1.69%) |
Jan 04, 2005 | 6.088 | 6.170 | 6.027 | 6.170 | 40,855 | +0.11(+1.80%) |
Jan 03, 2005 | 6.136 | 6.170 | 6.020 | 6.061 | 33,046 | -0.08(-1.23%) |
Dec 31, 2004 | 6.137 | 6.233 | 6.126 | 6.136 | 38,483 | -0.05(-0.86%) |
Dec 30, 2004 | 6.147 | 6.282 | 6.131 | 6.189 | 22,265 | +0.12(+1.92%) |
Dec 29, 2004 | 6.173 | 6.173 | 6.068 | 6.073 | 49,753 | -0.05(-0.87%) |
Dec 28, 2004 | 5.765 | 6.126 | 5.736 | 6.126 | 130,292 | +0.34(+5.91%) |
Dec 27, 2004 | 5.847 | 5.862 | 5.784 | 5.784 | 19,516 | -0.05(-0.79%) |
Dec 23, 2004 | 5.796 | 5.860 | 5.767 | 5.830 | 36,284 | -0.03(-0.50%) |
Dec 22, 2004 | 5.852 | 5.898 | 5.821 | 5.860 | 11,819 | +0.06(+0.96%) |
Dec 21, 2004 | 5.782 | 5.872 | 5.770 | 5.804 | 48,653 | +0.08(+1.48%) |
Dec 20, 2004 | 5.721 | 5.830 | 5.716 | 5.719 | 6,597 | -0.10(-1.75%) |
Dec 17, 2004 | 5.862 | 5.881 | 5.763 | 5.821 | 62,397 | +0.01(+0.17%) |
Dec 16, 2004 | 5.903 | 5.903 | 5.811 | 5.811 | 16,767 | -0.13(-2.20%) |
Dec 15, 2004 | 5.881 | 5.959 | 5.879 | 5.942 | 32,985 | +0.02(+0.33%) |
Dec 14, 2004 | 5.821 | 5.927 | 5.784 | 5.923 | 7,971 | +0.13(+2.22%) |
Dec 13, 2004 | 5.847 | 5.847 | 5.794 | 5.794 | 35,184 | +0.02(+0.34%) |
Dec 10, 2004 | 5.750 | 5.821 | 5.673 | 5.775 | 26,388 | +0.08(+1.32%) |
Dec 09, 2004 | 5.649 | 5.719 | 5.619 | 5.699 | 7,696 | -0.15(-2.53%) |
Dec 08, 2004 | 5.828 | 5.867 | 5.746 | 5.847 | 39,582 | +0.13(+2.25%) |
Dec 07, 2004 | 5.646 | 5.915 | 5.646 | 5.719 | 86,587 | -0.07(-1.13%) |
Dec 06, 2004 | 5.879 | 5.898 | 5.775 | 5.784 | 25,288 | -0.16(-2.65%) |
Dec 03, 2004 | 6.182 | 6.257 | 5.942 | 5.942 | 33,810 | -0.24(-3.88%) |
Dec 02, 2004 | 6.063 | 6.199 | 6.015 | 6.182 | 45,080 | +0.05(+0.79%) |
Dec 01, 2004 | 5.881 | 6.180 | 5.881 | 6.134 | 48,378 | +0.18(+3.01%) |
Nov 30, 2004 | 6.005 | 6.063 | 5.903 | 5.954 | 21,715 | -0.11(-1.80%) |
Nov 29, 2004 | 5.954 | 6.063 | 5.891 | 6.063 | 45,904 | +0.13(+2.17%) |
Nov 26, 2004 | 5.755 | 5.940 | 5.755 | 5.935 | 7,696 | +0.05(+0.78%) |
Nov 24, 2004 | 5.881 | 5.925 | 5.787 | 5.889 | 27,487 | +0.14(+2.40%) |
Nov 23, 2004 | 5.564 | 5.792 | 5.559 | 5.750 | 31,886 | +0.10(+1.76%) |
Nov 22, 2004 | 5.721 | 5.780 | 5.581 | 5.651 | 35,459 | -0.05(-0.81%) |
Nov 19, 2004 | 5.547 | 5.772 | 5.518 | 5.697 | 141,837 | +0.09(+1.56%) |
Nov 18, 2004 | 5.680 | 5.680 | 5.556 | 5.610 | 54,151 | -0.05(-0.94%) |
Nov 17, 2004 | 5.874 | 5.940 | 5.627 | 5.663 | 53,326 | -0.16(-2.79%) |
Nov 16, 2004 | 5.823 | 5.881 | 5.823 | 5.826 | 14,293 | -0.07(-1.15%) |
Nov 15, 2004 | 5.782 | 6.548 | 5.772 | 5.893 | 354,319 | +0.11(+1.93%) |
Nov 12, 2004 | 5.731 | 5.782 | 5.682 | 5.782 | 20,066 | +0.06(+1.06%) |
Nov 11, 2004 | 5.722 | 5.726 | 5.670 | 5.721 | 72,843 | -0.12(-1.99%) |
Nov 10, 2004 | 5.823 | 5.891 | 5.823 | 5.838 | 34,909 | -0.03(-0.50%) |
Nov 09, 2004 | 5.733 | 5.940 | 5.733 | 5.867 | 69,269 | +0.09(+1.51%) |
Nov 08, 2004 | 5.942 | 5.942 | 5.712 | 5.780 | 48,928 | -0.21(-3.44%) |
Nov 05, 2004 | 6.027 | 6.058 | 5.925 | 5.986 | 45,629 | -0.08(-1.28%) |
Nov 04, 2004 | 6.032 | 6.063 | 5.969 | 6.063 | 14,293 | +0.01(+0.24%) |
Nov 03, 2004 | 5.915 | 6.095 | 5.915 | 6.049 | 72,843 | +0.10(+1.71%) |
Nov 02, 2004 | 5.860 | 6.007 | 5.860 | 5.947 | 72,293 | +0.11(+1.83%) |