Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.664 | 5.707 | 5.637 | 5.643 | 3,372,041 | +0.04(+0.67%) |
Jan 28, 2005 | 5.620 | 5.676 | 5.599 | 5.605 | 2,117,205 | +0.07(+1.24%) |
Jan 27, 2005 | 5.499 | 5.541 | 5.499 | 5.537 | 882,088 | +0.08(+1.45%) |
Jan 26, 2005 | 5.406 | 5.501 | 5.406 | 5.458 | 1,766,582 | +0.08(+1.43%) |
Jan 25, 2005 | 5.437 | 5.510 | 5.381 | 5.381 | 1,465,498 | -0.05(-0.84%) |
Jan 24, 2005 | 5.560 | 5.562 | 5.410 | 5.427 | 1,048,502 | -0.13(-2.39%) |
Jan 21, 2005 | 5.599 | 5.630 | 5.556 | 5.560 | 374,671 | -0.04(-0.63%) |
Jan 20, 2005 | 5.678 | 5.678 | 5.572 | 5.595 | 1,107,661 | -0.08(-1.43%) |
Jan 19, 2005 | 5.759 | 5.761 | 5.676 | 5.676 | 998,482 | -0.08(-1.44%) |
Jan 18, 2005 | 5.720 | 5.788 | 5.684 | 5.759 | 1,653,555 | +0.03(+0.51%) |
Jan 14, 2005 | 5.697 | 5.747 | 5.630 | 5.730 | 1,177,881 | +0.06(+1.14%) |
Jan 13, 2005 | 5.676 | 5.741 | 5.655 | 5.666 | 1,886,342 | +0.15(+2.68%) |
Jan 12, 2005 | 5.412 | 5.518 | 5.406 | 5.518 | 2,428,389 | +0.06(+1.07%) |
Jan 11, 2005 | 5.593 | 5.603 | 5.418 | 5.460 | 2,603,941 | -0.18(-3.14%) |
Jan 10, 2005 | 5.614 | 5.686 | 5.583 | 5.637 | 2,808,832 | -0.26(-4.37%) |
Jan 07, 2005 | 5.863 | 5.926 | 5.853 | 5.894 | 788,300 | +0.06(+1.03%) |
Jan 06, 2005 | 5.842 | 5.861 | 5.793 | 5.834 | 795,996 | -0.02(-0.39%) |
Jan 05, 2005 | 6.009 | 6.009 | 5.811 | 5.857 | 1,640,088 | -0.27(-4.38%) |
Jan 04, 2005 | 6.343 | 6.348 | 6.119 | 6.125 | 1,274,074 | -0.22(-3.41%) |
Jan 03, 2005 | 6.371 | 6.373 | 6.314 | 6.341 | 2,379,812 | +0.18(+2.90%) |
Dec 31, 2004 | 6.169 | 6.200 | 6.138 | 6.163 | 1,429,426 | -0.00(-0.07%) |
Dec 30, 2004 | 6.271 | 6.271 | 6.113 | 6.167 | 1,767,063 | -0.10(-1.63%) |
Dec 29, 2004 | 6.264 | 6.358 | 6.217 | 6.269 | 893,150 | -0.23(-3.52%) |
Dec 28, 2004 | 6.466 | 6.601 | 6.425 | 6.497 | 1,284,175 | +0.09(+1.33%) |
Dec 27, 2004 | 6.196 | 6.443 | 6.185 | 6.412 | 1,126,418 | +0.18(+2.90%) |
Dec 23, 2004 | 6.225 | 6.231 | 6.165 | 6.231 | 833,992 | +0.06(+0.94%) |
Dec 22, 2004 | 6.233 | 6.233 | 6.117 | 6.173 | 871,507 | -0.01(-0.13%) |
Dec 21, 2004 | 6.144 | 6.227 | 6.119 | 6.181 | 934,513 | +0.06(+1.02%) |
Dec 20, 2004 | 6.040 | 6.119 | 5.998 | 6.119 | 787,819 | +0.15(+2.44%) |
Dec 17, 2004 | 5.996 | 6.030 | 5.886 | 5.973 | 666,616 | -0.07(-1.24%) |
Dec 16, 2004 | 6.144 | 6.144 | 6.030 | 6.048 | 585,814 | -0.11(-1.72%) |
Dec 15, 2004 | 6.090 | 6.154 | 5.965 | 6.154 | 1,871,432 | -0.01(-0.14%) |
Dec 14, 2004 | 6.030 | 6.173 | 6.009 | 6.163 | 1,241,850 | +0.10(+1.68%) |
Dec 13, 2004 | 5.884 | 6.061 | 5.884 | 6.061 | 925,856 | +0.16(+2.71%) |
Dec 10, 2004 | 5.863 | 5.903 | 5.822 | 5.901 | 540,604 | -0.00(-0.07%) |
Dec 09, 2004 | 5.913 | 5.913 | 5.780 | 5.905 | 1,072,069 | -0.01(-0.25%) |
Dec 08, 2004 | 5.847 | 5.921 | 5.842 | 5.919 | 551,666 | +0.05(+0.78%) |
Dec 07, 2004 | 5.890 | 5.896 | 5.826 | 5.874 | 1,002,810 | -0.01(-0.21%) |
Dec 06, 2004 | 5.759 | 5.886 | 5.759 | 5.886 | 1,135,076 | +0.03(+0.46%) |
Dec 03, 2004 | 5.934 | 5.946 | 5.853 | 5.859 | 822,449 | -0.11(-1.78%) |
Dec 02, 2004 | 5.913 | 6.027 | 5.913 | 5.965 | 1,800,730 | +0.10(+1.77%) |
Dec 01, 2004 | 5.664 | 5.861 | 5.589 | 5.861 | 1,434,235 | +0.25(+4.41%) |
Nov 30, 2004 | 5.585 | 5.630 | 5.531 | 5.614 | 704,612 | +0.03(+0.52%) |
Nov 29, 2004 | 5.612 | 5.614 | 5.499 | 5.585 | 861,407 | +0.14(+2.52%) |
Nov 26, 2004 | 5.406 | 5.481 | 5.397 | 5.447 | 483,850 | +0.02(+0.34%) |
Nov 24, 2004 | 5.406 | 5.456 | 5.395 | 5.429 | 896,036 | +0.03(+0.50%) |
Nov 23, 2004 | 5.406 | 5.429 | 5.373 | 5.402 | 518,479 | +0.03(+0.62%) |
Nov 22, 2004 | 5.302 | 5.375 | 5.200 | 5.368 | 756,557 | -0.04(-0.69%) |
Nov 19, 2004 | 5.545 | 5.545 | 5.368 | 5.406 | 669,021 | -0.15(-2.73%) |
Nov 18, 2004 | 5.666 | 5.678 | 5.510 | 5.558 | 465,092 | -0.02(-0.45%) |
Nov 17, 2004 | 5.684 | 5.684 | 5.570 | 5.583 | 592,067 | +0.01(+0.26%) |
Nov 16, 2004 | 5.630 | 5.643 | 5.520 | 5.568 | 635,354 | -0.11(-2.01%) |
Nov 15, 2004 | 5.659 | 5.701 | 5.614 | 5.682 | 539,642 | +0.07(+1.22%) |
Nov 12, 2004 | 5.607 | 5.614 | 5.524 | 5.614 | 373,709 | +0.02(+0.30%) |
Nov 11, 2004 | 5.460 | 5.614 | 5.437 | 5.597 | 910,465 | +0.12(+2.28%) |
Nov 10, 2004 | 5.610 | 5.612 | 5.468 | 5.472 | 1,389,987 | -0.10(-1.75%) |
Nov 09, 2004 | 5.551 | 5.570 | 5.476 | 5.570 | 887,379 | +0.10(+1.86%) |
Nov 08, 2004 | 5.385 | 5.510 | 5.368 | 5.468 | 1,198,082 | +0.16(+2.94%) |
Nov 05, 2004 | 5.427 | 5.489 | 5.312 | 5.312 | 1,281,770 | -0.04(-0.78%) |
Nov 04, 2004 | 5.406 | 5.435 | 5.308 | 5.354 | 1,096,117 | -0.01(-0.27%) |
Nov 03, 2004 | 5.385 | 5.474 | 5.364 | 5.368 | 1,464,536 | +0.04(+0.78%) |
Nov 02, 2004 | 5.233 | 5.383 | 5.229 | 5.327 | 1,342,852 | +0.12(+2.28%) |