Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.885 | 6.924 | 6.885 | 6.911 | 89,143 | +0.03(+0.50%) |
Jan 28, 2005 | 6.937 | 6.937 | 6.876 | 6.876 | 74,594 | -0.06(-0.94%) |
Jan 27, 2005 | 6.907 | 6.941 | 6.863 | 6.941 | 131,636 | +0.01(+0.19%) |
Jan 26, 2005 | 6.894 | 6.928 | 6.872 | 6.928 | 101,614 | +0.07(+1.07%) |
Jan 25, 2005 | 6.872 | 6.902 | 6.781 | 6.855 | 101,614 | -0.03(-0.44%) |
Jan 24, 2005 | 7.028 | 7.036 | 6.842 | 6.885 | 151,035 | -0.10(-1.43%) |
Jan 21, 2005 | 7.058 | 7.084 | 6.937 | 6.984 | 175,284 | +0.01(+0.19%) |
Jan 20, 2005 | 6.924 | 6.984 | 6.889 | 6.971 | 143,876 | +0.06(+0.81%) |
Jan 19, 2005 | 6.842 | 6.958 | 6.825 | 6.915 | 189,140 | +0.15(+2.18%) |
Jan 18, 2005 | 6.811 | 6.820 | 6.733 | 6.768 | 370,429 | +0.04(+0.64%) |
Jan 14, 2005 | 6.668 | 6.772 | 6.668 | 6.725 | 95,609 | +0.06(+0.84%) |
Jan 13, 2005 | 6.690 | 6.690 | 6.634 | 6.668 | 79,443 | +0.02(+0.33%) |
Jan 12, 2005 | 6.629 | 6.690 | 6.629 | 6.647 | 179,441 | -0.03(-0.39%) |
Jan 11, 2005 | 6.677 | 6.677 | 6.629 | 6.673 | 196,300 | -0.02(-0.26%) |
Jan 10, 2005 | 6.616 | 6.690 | 6.612 | 6.690 | 158,656 | +0.11(+1.64%) |
Jan 07, 2005 | 6.560 | 6.603 | 6.538 | 6.582 | 78,750 | +0.04(+0.60%) |
Jan 06, 2005 | 6.474 | 6.582 | 6.461 | 6.543 | 98,380 | +0.11(+1.68%) |
Jan 05, 2005 | 6.422 | 6.487 | 6.396 | 6.435 | 58,428 | +0.04(+0.68%) |
Jan 04, 2005 | 6.426 | 6.456 | 6.391 | 6.391 | 63,277 | -0.01(-0.14%) |
Jan 03, 2005 | 6.430 | 6.435 | 6.387 | 6.400 | 69,282 | +0.00(+0.00%) |
Dec 31, 2004 | 6.439 | 6.439 | 6.400 | 6.400 | 13,625 | -0.04(-0.67%) |
Dec 30, 2004 | 6.417 | 6.469 | 6.417 | 6.443 | 31,638 | +0.01(+0.13%) |
Dec 29, 2004 | 6.370 | 6.435 | 6.357 | 6.435 | 58,890 | +0.06(+0.88%) |
Dec 28, 2004 | 6.383 | 6.404 | 6.378 | 6.378 | 19,168 | -0.05(-0.74%) |
Dec 27, 2004 | 6.417 | 6.448 | 6.404 | 6.426 | 40,414 | -0.02(-0.27%) |
Dec 23, 2004 | 6.452 | 6.469 | 6.413 | 6.443 | 58,428 | -0.01(-0.13%) |
Dec 22, 2004 | 6.383 | 6.452 | 6.365 | 6.452 | 66,049 | +0.09(+1.44%) |
Dec 21, 2004 | 6.344 | 6.378 | 6.344 | 6.360 | 16,858 | -0.00(-0.07%) |
Dec 20, 2004 | 6.331 | 6.365 | 6.292 | 6.365 | 42,493 | +0.05(+0.75%) |
Dec 17, 2004 | 6.261 | 6.326 | 6.235 | 6.318 | 62,354 | +0.02(+0.34%) |
Dec 16, 2004 | 6.283 | 6.296 | 6.279 | 6.296 | 46,419 | +0.02(+0.28%) |
Dec 15, 2004 | 6.279 | 6.300 | 6.257 | 6.279 | 38,798 | +0.00(+0.07%) |
Dec 14, 2004 | 6.305 | 6.344 | 6.248 | 6.274 | 109,697 | -0.07(-1.09%) |
Dec 13, 2004 | 6.322 | 6.361 | 6.318 | 6.344 | 25,172 | -0.01(-0.20%) |
Dec 10, 2004 | 6.335 | 6.365 | 6.331 | 6.357 | 32,331 | +0.03(+0.48%) |
Dec 09, 2004 | 6.383 | 6.413 | 6.292 | 6.326 | 90,990 | -0.04(-0.61%) |
Dec 08, 2004 | 6.331 | 6.383 | 6.331 | 6.365 | 31,638 | +0.02(+0.34%) |
Dec 07, 2004 | 6.339 | 6.365 | 6.326 | 6.344 | 26,789 | +0.05(+0.76%) |
Dec 06, 2004 | 6.365 | 6.365 | 6.279 | 6.296 | 41,338 | -0.04(-0.62%) |
Dec 03, 2004 | 6.335 | 6.391 | 6.331 | 6.335 | 78,058 | +0.02(+0.27%) |
Dec 02, 2004 | 6.348 | 6.361 | 6.318 | 6.318 | 30,715 | -0.06(-0.88%) |
Dec 01, 2004 | 6.374 | 6.404 | 6.331 | 6.374 | 53,116 | +0.00(+0.00%) |
Nov 30, 2004 | 6.387 | 6.387 | 6.344 | 6.374 | 12,470 | +0.00(+0.00%) |
Nov 29, 2004 | 6.439 | 6.448 | 6.313 | 6.374 | 63,970 | -0.11(-1.67%) |
Nov 26, 2004 | 6.344 | 6.482 | 6.322 | 6.482 | 46,650 | +0.16(+2.53%) |
Nov 24, 2004 | 6.322 | 6.322 | 6.313 | 6.322 | 29,791 | +0.00(+0.00%) |
Nov 23, 2004 | 6.313 | 6.361 | 6.300 | 6.322 | 48,728 | -0.04(-0.61%) |
Nov 22, 2004 | 6.331 | 6.361 | 6.331 | 6.361 | 69,282 | +0.04(+0.69%) |
Nov 19, 2004 | 6.305 | 6.344 | 6.287 | 6.318 | 42,262 | -0.02(-0.27%) |
Nov 18, 2004 | 6.331 | 6.352 | 6.322 | 6.335 | 53,116 | +0.00(+0.00%) |
Nov 17, 2004 | 6.352 | 6.352 | 6.309 | 6.335 | 40,414 | -0.01(-0.20%) |
Nov 16, 2004 | 6.357 | 6.357 | 6.283 | 6.348 | 25,865 | -0.01(-0.14%) |
Nov 15, 2004 | 6.400 | 6.400 | 6.348 | 6.357 | 45,033 | -0.02(-0.34%) |
Nov 12, 2004 | 6.357 | 6.383 | 6.339 | 6.378 | 38,105 | +0.08(+1.24%) |
Nov 11, 2004 | 6.201 | 6.374 | 6.201 | 6.300 | 53,809 | +0.09(+1.39%) |
Nov 10, 2004 | 6.149 | 6.214 | 6.149 | 6.214 | 33,948 | +0.00(+0.07%) |
Nov 09, 2004 | 6.166 | 6.227 | 6.149 | 6.209 | 95,378 | +0.00(+0.00%) |
Nov 08, 2004 | 6.344 | 6.344 | 6.209 | 6.209 | 83,600 | -0.18(-2.78%) |
Nov 05, 2004 | 6.456 | 6.465 | 6.344 | 6.387 | 73,439 | -0.13(-1.99%) |
Nov 04, 2004 | 6.517 | 6.525 | 6.512 | 6.517 | 26,096 | -0.01(-0.13%) |
Nov 03, 2004 | 6.551 | 6.564 | 6.512 | 6.525 | 45,264 | -0.03(-0.40%) |
Nov 02, 2004 | 6.560 | 6.577 | 6.551 | 6.551 | 70,668 | -0.02(-0.26%) |