Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.892 | 5.892 | 5.860 | 5.864 | 100,087 | -0.01(-0.16%) |
Jan 28, 2005 | 5.846 | 5.897 | 5.837 | 5.874 | 71,366 | +0.04(+0.63%) |
Jan 27, 2005 | 5.800 | 5.855 | 5.800 | 5.837 | 66,797 | +0.02(+0.40%) |
Jan 26, 2005 | 5.846 | 5.855 | 5.796 | 5.814 | 82,680 | -0.02(-0.32%) |
Jan 25, 2005 | 5.791 | 5.860 | 5.791 | 5.832 | 142,297 | +0.03(+0.47%) |
Jan 24, 2005 | 5.800 | 5.805 | 5.773 | 5.805 | 94,429 | +0.00(+0.08%) |
Jan 21, 2005 | 5.791 | 5.800 | 5.763 | 5.800 | 40,905 | +0.03(+0.56%) |
Jan 20, 2005 | 5.777 | 5.800 | 5.768 | 5.768 | 113,794 | -0.01(-0.16%) |
Jan 19, 2005 | 5.796 | 5.800 | 5.773 | 5.777 | 144,473 | +0.02(+0.32%) |
Jan 18, 2005 | 5.791 | 5.791 | 5.699 | 5.759 | 84,638 | -0.01(-0.16%) |
Jan 14, 2005 | 5.791 | 5.791 | 5.745 | 5.768 | 44,821 | -0.03(-0.48%) |
Jan 13, 2005 | 5.791 | 5.800 | 5.777 | 5.796 | 86,597 | +0.03(+0.48%) |
Jan 12, 2005 | 5.759 | 5.791 | 5.740 | 5.768 | 41,340 | +0.00(+0.08%) |
Jan 11, 2005 | 5.754 | 5.782 | 5.731 | 5.763 | 75,065 | +0.02(+0.40%) |
Jan 10, 2005 | 5.763 | 5.763 | 5.708 | 5.740 | 77,676 | -0.02(-0.40%) |
Jan 07, 2005 | 5.768 | 5.768 | 5.750 | 5.763 | 34,595 | +0.00(+0.08%) |
Jan 06, 2005 | 5.745 | 5.782 | 5.727 | 5.759 | 43,516 | -0.00(-0.08%) |
Jan 05, 2005 | 5.777 | 5.782 | 5.731 | 5.763 | 32,419 | +0.02(+0.32%) |
Jan 04, 2005 | 5.722 | 5.745 | 5.704 | 5.745 | 42,863 | +0.03(+0.48%) |
Jan 03, 2005 | 5.722 | 5.736 | 5.704 | 5.717 | 43,733 | -0.02(-0.40%) |
Dec 31, 2004 | 5.736 | 5.745 | 5.676 | 5.740 | 40,034 | -0.00(-0.08%) |
Dec 30, 2004 | 5.745 | 5.759 | 5.731 | 5.745 | 55,483 | +0.02(+0.32%) |
Dec 29, 2004 | 5.685 | 5.727 | 5.667 | 5.727 | 62,010 | +0.06(+1.05%) |
Dec 28, 2004 | 5.736 | 5.736 | 5.658 | 5.667 | 90,731 | -0.07(-1.20%) |
Dec 27, 2004 | 5.713 | 5.736 | 5.699 | 5.736 | 58,529 | +0.03(+0.56%) |
Dec 23, 2004 | 5.699 | 5.704 | 5.694 | 5.704 | 28,720 | +0.00(+0.08%) |
Dec 22, 2004 | 5.681 | 5.713 | 5.667 | 5.699 | 27,632 | +0.04(+0.73%) |
Dec 21, 2004 | 5.676 | 5.685 | 5.658 | 5.658 | 34,377 | -0.03(-0.57%) |
Dec 20, 2004 | 5.745 | 5.745 | 5.676 | 5.690 | 122,715 | -0.06(-0.96%) |
Dec 17, 2004 | 5.681 | 5.750 | 5.681 | 5.745 | 76,805 | +0.04(+0.73%) |
Dec 16, 2004 | 5.768 | 5.768 | 5.690 | 5.704 | 40,034 | -0.06(-0.96%) |
Dec 15, 2004 | 5.699 | 5.782 | 5.690 | 5.759 | 80,722 | +0.08(+1.46%) |
Dec 14, 2004 | 5.717 | 5.731 | 5.676 | 5.676 | 105,744 | -0.02(-0.40%) |
Dec 13, 2004 | 5.681 | 5.722 | 5.671 | 5.699 | 55,047 | -0.01(-0.24%) |
Dec 10, 2004 | 5.699 | 5.736 | 5.699 | 5.713 | 46,779 | -0.01(-0.16%) |
Dec 09, 2004 | 5.791 | 5.791 | 5.717 | 5.722 | 86,161 | -0.07(-1.19%) |
Dec 08, 2004 | 5.722 | 5.791 | 5.708 | 5.791 | 97,476 | +0.06(+1.12%) |
Dec 07, 2004 | 5.704 | 5.754 | 5.699 | 5.727 | 67,232 | +0.03(+0.56%) |
Dec 06, 2004 | 5.653 | 5.699 | 5.653 | 5.694 | 51,348 | +0.03(+0.49%) |
Dec 03, 2004 | 5.676 | 5.699 | 5.653 | 5.667 | 61,357 | +0.02(+0.33%) |
Dec 02, 2004 | 5.625 | 5.648 | 5.625 | 5.648 | 61,140 | +0.02(+0.41%) |
Dec 01, 2004 | 5.635 | 5.653 | 5.593 | 5.625 | 124,238 | -0.01(-0.16%) |
Nov 30, 2004 | 5.685 | 5.699 | 5.630 | 5.635 | 59,399 | -0.06(-0.97%) |
Nov 29, 2004 | 5.722 | 5.722 | 5.648 | 5.690 | 34,377 | -0.03(-0.56%) |
Nov 26, 2004 | 5.740 | 5.740 | 5.722 | 5.722 | 6,744 | +0.00(+0.00%) |
Nov 24, 2004 | 5.722 | 5.727 | 5.676 | 5.722 | 33,942 | +0.02(+0.40%) |
Nov 23, 2004 | 5.745 | 5.745 | 5.653 | 5.699 | 55,047 | -0.05(-0.88%) |
Nov 22, 2004 | 5.777 | 5.777 | 5.745 | 5.750 | 100,957 | -0.03(-0.48%) |
Nov 19, 2004 | 5.736 | 5.777 | 5.722 | 5.777 | 82,680 | +0.03(+0.48%) |
Nov 18, 2004 | 5.745 | 5.777 | 5.713 | 5.750 | 52,436 | +0.01(+0.16%) |
Nov 17, 2004 | 5.676 | 5.740 | 5.648 | 5.740 | 53,524 | +0.08(+1.38%) |
Nov 16, 2004 | 5.653 | 5.667 | 5.621 | 5.662 | 93,559 | +0.01(+0.16%) |
Nov 15, 2004 | 5.671 | 5.671 | 5.584 | 5.653 | 196,910 | -0.01(-0.24%) |
Nov 12, 2004 | 5.648 | 5.694 | 5.644 | 5.667 | 60,052 | +0.01(+0.16%) |
Nov 11, 2004 | 5.630 | 5.717 | 5.630 | 5.658 | 97,258 | +0.02(+0.41%) |
Nov 10, 2004 | 5.621 | 5.653 | 5.603 | 5.635 | 63,968 | +0.04(+0.74%) |
Nov 09, 2004 | 5.566 | 5.621 | 5.543 | 5.593 | 75,935 | -0.01(-0.16%) |
Nov 08, 2004 | 5.676 | 5.676 | 5.488 | 5.603 | 107,267 | -0.06(-1.06%) |
Nov 05, 2004 | 5.773 | 5.773 | 5.648 | 5.662 | 86,597 | -0.11(-1.83%) |
Nov 04, 2004 | 5.768 | 5.791 | 5.740 | 5.768 | 78,111 | +0.03(+0.48%) |
Nov 03, 2004 | 5.713 | 5.745 | 5.699 | 5.740 | 79,634 | +0.03(+0.48%) |
Nov 02, 2004 | 5.759 | 5.759 | 5.676 | 5.713 | 159,051 | -0.05(-0.80%) |