Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.688 | 5.693 | 5.636 | 5.657 | 139,882 | -0.02(-0.27%) |
Jan 28, 2005 | 5.667 | 5.688 | 5.652 | 5.673 | 75,157 | +0.01(+0.18%) |
Jan 27, 2005 | 5.636 | 5.667 | 5.626 | 5.662 | 86,750 | +0.03(+0.55%) |
Jan 26, 2005 | 5.642 | 5.642 | 5.621 | 5.631 | 49,268 | -0.01(-0.18%) |
Jan 25, 2005 | 5.652 | 5.652 | 5.621 | 5.642 | 51,972 | +0.00(+0.00%) |
Jan 24, 2005 | 5.642 | 5.647 | 5.621 | 5.642 | 49,461 | +0.01(+0.09%) |
Jan 21, 2005 | 5.642 | 5.642 | 5.621 | 5.636 | 42,698 | -0.01(-0.09%) |
Jan 20, 2005 | 5.631 | 5.652 | 5.626 | 5.642 | 14,104 | +0.01(+0.18%) |
Jan 19, 2005 | 5.611 | 5.647 | 5.611 | 5.631 | 61,633 | +0.01(+0.09%) |
Jan 18, 2005 | 5.642 | 5.642 | 5.600 | 5.626 | 94,092 | -0.02(-0.28%) |
Jan 14, 2005 | 5.647 | 5.667 | 5.631 | 5.642 | 98,922 | -0.04(-0.73%) |
Jan 13, 2005 | 5.667 | 5.704 | 5.667 | 5.683 | 67,043 | +0.00(+0.00%) |
Jan 12, 2005 | 5.667 | 5.714 | 5.642 | 5.683 | 101,627 | +0.02(+0.27%) |
Jan 11, 2005 | 5.662 | 5.688 | 5.662 | 5.667 | 32,845 | -0.02(-0.36%) |
Jan 10, 2005 | 5.652 | 5.688 | 5.652 | 5.688 | 80,181 | +0.02(+0.37%) |
Jan 07, 2005 | 5.667 | 5.667 | 5.631 | 5.667 | 108,776 | +0.01(+0.18%) |
Jan 06, 2005 | 5.642 | 5.662 | 5.590 | 5.657 | 77,669 | +0.04(+0.74%) |
Jan 05, 2005 | 5.564 | 5.626 | 5.564 | 5.616 | 63,565 | +0.03(+0.46%) |
Jan 04, 2005 | 5.631 | 5.631 | 5.590 | 5.590 | 58,155 | -0.01(-0.18%) |
Jan 03, 2005 | 5.616 | 5.642 | 5.600 | 5.600 | 75,157 | -0.02(-0.28%) |
Dec 31, 2004 | 5.590 | 5.616 | 5.590 | 5.616 | 14,490 | +0.02(+0.37%) |
Dec 30, 2004 | 5.579 | 5.616 | 5.569 | 5.595 | 101,047 | +0.02(+0.37%) |
Dec 29, 2004 | 5.559 | 5.590 | 5.543 | 5.574 | 40,960 | +0.02(+0.28%) |
Dec 28, 2004 | 5.569 | 5.579 | 5.554 | 5.559 | 47,915 | -0.01(-0.19%) |
Dec 27, 2004 | 5.585 | 5.600 | 5.569 | 5.569 | 64,531 | -0.02(-0.37%) |
Dec 23, 2004 | 5.611 | 5.611 | 5.585 | 5.590 | 64,531 | +0.00(+0.00%) |
Dec 22, 2004 | 5.564 | 5.621 | 5.564 | 5.590 | 62,406 | +0.01(+0.09%) |
Dec 21, 2004 | 5.548 | 5.631 | 5.548 | 5.585 | 85,011 | +0.00(+0.00%) |
Dec 20, 2004 | 5.564 | 5.662 | 5.538 | 5.585 | 165,386 | +0.03(+0.47%) |
Dec 17, 2004 | 5.564 | 5.564 | 5.523 | 5.559 | 56,030 | +0.01(+0.09%) |
Dec 16, 2004 | 5.595 | 5.595 | 5.523 | 5.554 | 130,608 | +0.01(+0.09%) |
Dec 15, 2004 | 5.517 | 5.564 | 5.517 | 5.548 | 107,616 | +0.03(+0.47%) |
Dec 14, 2004 | 5.533 | 5.548 | 5.517 | 5.523 | 82,693 | -0.03(-0.47%) |
Dec 13, 2004 | 5.564 | 5.590 | 5.548 | 5.548 | 107,810 | -0.06(-1.02%) |
Dec 10, 2004 | 5.569 | 5.631 | 5.569 | 5.605 | 102,593 | +0.01(+0.09%) |
Dec 09, 2004 | 5.590 | 5.621 | 5.590 | 5.600 | 52,938 | +0.00(+0.00%) |
Dec 08, 2004 | 5.564 | 5.605 | 5.564 | 5.600 | 62,985 | +0.03(+0.46%) |
Dec 07, 2004 | 5.554 | 5.595 | 5.554 | 5.574 | 50,813 | +0.01(+0.09%) |
Dec 06, 2004 | 5.564 | 5.595 | 5.559 | 5.569 | 53,132 | -0.02(-0.37%) |
Dec 03, 2004 | 5.512 | 5.595 | 5.512 | 5.590 | 98,922 | +0.05(+0.93%) |
Dec 02, 2004 | 5.554 | 5.574 | 5.512 | 5.538 | 76,317 | -0.02(-0.28%) |
Dec 01, 2004 | 5.564 | 5.595 | 5.554 | 5.554 | 74,191 | -0.01(-0.09%) |
Nov 30, 2004 | 5.616 | 5.626 | 5.554 | 5.559 | 134,859 | -0.05(-0.83%) |
Nov 29, 2004 | 5.642 | 5.642 | 5.605 | 5.605 | 80,181 | -0.04(-0.64%) |
Nov 26, 2004 | 5.642 | 5.642 | 5.621 | 5.642 | 18,741 | +0.00(+0.00%) |
Nov 24, 2004 | 5.616 | 5.642 | 5.600 | 5.642 | 30,913 | +0.03(+0.46%) |
Nov 23, 2004 | 5.595 | 5.652 | 5.595 | 5.616 | 102,207 | +0.02(+0.28%) |
Nov 22, 2004 | 5.621 | 5.657 | 5.590 | 5.600 | 126,164 | -0.03(-0.46%) |
Nov 19, 2004 | 5.667 | 5.673 | 5.616 | 5.626 | 70,714 | -0.06(-1.00%) |
Nov 18, 2004 | 5.631 | 5.683 | 5.631 | 5.683 | 65,883 | +0.02(+0.37%) |
Nov 17, 2004 | 5.642 | 5.662 | 5.626 | 5.662 | 98,729 | +0.03(+0.46%) |
Nov 16, 2004 | 5.574 | 5.647 | 5.574 | 5.636 | 172,148 | +0.01(+0.18%) |
Nov 15, 2004 | 5.616 | 5.647 | 5.585 | 5.626 | 79,794 | +0.03(+0.46%) |
Nov 12, 2004 | 5.564 | 5.626 | 5.538 | 5.600 | 85,591 | +0.03(+0.46%) |
Nov 11, 2004 | 5.491 | 5.585 | 5.491 | 5.574 | 67,043 | +0.07(+1.32%) |
Nov 10, 2004 | 5.460 | 5.528 | 5.460 | 5.502 | 118,243 | +0.05(+0.85%) |
Nov 09, 2004 | 5.388 | 5.486 | 5.388 | 5.455 | 133,699 | +0.02(+0.29%) |
Nov 08, 2004 | 5.564 | 5.569 | 5.435 | 5.440 | 233,974 | -0.12(-2.14%) |
Nov 05, 2004 | 5.699 | 5.709 | 5.559 | 5.559 | 205,186 | -0.19(-3.33%) |
Nov 04, 2004 | 5.724 | 5.761 | 5.709 | 5.750 | 90,034 | +0.02(+0.36%) |
Nov 03, 2004 | 5.730 | 5.730 | 5.704 | 5.730 | 29,754 | +0.01(+0.09%) |
Nov 02, 2004 | 5.699 | 5.730 | 5.693 | 5.724 | 60,667 | +0.02(+0.27%) |