Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.607 | 5.680 | 5.591 | 5.594 | 616,496 | +0.02(+0.29%) |
Jan 28, 2005 | 5.648 | 5.661 | 5.527 | 5.578 | 827,930 | -0.06(-1.15%) |
Jan 27, 2005 | 5.675 | 5.678 | 5.634 | 5.642 | 524,504 | +0.01(+0.10%) |
Jan 26, 2005 | 5.661 | 5.707 | 5.567 | 5.637 | 1,470,022 | -0.00(-0.05%) |
Jan 25, 2005 | 5.661 | 5.694 | 5.548 | 5.640 | 498,909 | -0.02(-0.38%) |
Jan 24, 2005 | 5.850 | 5.850 | 5.629 | 5.661 | 1,578,706 | -0.12(-2.14%) |
Jan 21, 2005 | 5.616 | 5.785 | 5.610 | 5.785 | 1,511,196 | +0.00(+0.05%) |
Jan 20, 2005 | 5.864 | 5.864 | 5.729 | 5.783 | 777,854 | -0.08(-1.38%) |
Jan 19, 2005 | 5.890 | 5.904 | 5.823 | 5.864 | 834,978 | +0.03(+0.46%) |
Jan 18, 2005 | 5.783 | 5.842 | 5.769 | 5.837 | 686,233 | -0.08(-1.41%) |
Jan 14, 2005 | 5.855 | 5.931 | 5.855 | 5.920 | 280,799 | +0.08(+1.43%) |
Jan 13, 2005 | 5.807 | 5.899 | 5.807 | 5.837 | 603,514 | +0.18(+3.19%) |
Jan 12, 2005 | 5.607 | 5.680 | 5.607 | 5.656 | 874,297 | +0.10(+1.84%) |
Jan 11, 2005 | 5.688 | 5.691 | 5.554 | 5.554 | 530,439 | -0.13(-2.37%) |
Jan 10, 2005 | 5.769 | 5.791 | 5.688 | 5.688 | 345,713 | -0.21(-3.61%) |
Jan 07, 2005 | 5.923 | 5.979 | 5.869 | 5.901 | 1,092,779 | +0.15(+2.58%) |
Jan 06, 2005 | 5.729 | 5.777 | 5.715 | 5.753 | 756,340 | +0.16(+2.89%) |
Jan 05, 2005 | 5.675 | 5.675 | 5.567 | 5.591 | 597,208 | -0.10(-1.71%) |
Jan 04, 2005 | 5.756 | 5.823 | 5.616 | 5.688 | 1,175,127 | -0.06(-1.12%) |
Jan 03, 2005 | 5.667 | 5.837 | 5.667 | 5.753 | 1,156,209 | +0.09(+1.52%) |
Dec 31, 2004 | 5.580 | 5.785 | 5.575 | 5.667 | 1,005,609 | +0.06(+1.15%) |
Dec 30, 2004 | 5.570 | 5.621 | 5.554 | 5.602 | 574,952 | +0.01(+0.24%) |
Dec 29, 2004 | 5.575 | 5.621 | 5.556 | 5.589 | 770,806 | -0.05(-0.81%) |
Dec 28, 2004 | 5.634 | 5.648 | 5.567 | 5.634 | 565,678 | -0.05(-0.85%) |
Dec 27, 2004 | 5.640 | 5.688 | 5.583 | 5.683 | 635,414 | +0.02(+0.29%) |
Dec 23, 2004 | 5.661 | 5.683 | 5.632 | 5.667 | 486,669 | +0.06(+1.01%) |
Dec 22, 2004 | 5.594 | 5.642 | 5.559 | 5.610 | 265,219 | -0.04(-0.67%) |
Dec 21, 2004 | 5.718 | 5.718 | 5.597 | 5.648 | 518,569 | -0.05(-0.95%) |
Dec 20, 2004 | 5.707 | 5.710 | 5.634 | 5.702 | 775,999 | -0.01(-0.14%) |
Dec 17, 2004 | 5.621 | 5.710 | 5.607 | 5.710 | 974,450 | +0.12(+2.07%) |
Dec 16, 2004 | 5.607 | 5.642 | 5.551 | 5.594 | 2,312,049 | +0.11(+1.97%) |
Dec 15, 2004 | 5.392 | 5.554 | 5.392 | 5.486 | 3,690,820 | +0.27(+5.17%) |
Dec 14, 2004 | 5.338 | 5.338 | 5.163 | 5.217 | 2,769,784 | -0.19(-3.49%) |
Dec 13, 2004 | 5.432 | 5.483 | 5.335 | 5.405 | 1,313,116 | -0.03(-0.50%) |
Dec 10, 2004 | 5.508 | 5.508 | 5.408 | 5.432 | 1,925,532 | -0.08(-1.37%) |
Dec 09, 2004 | 5.594 | 5.648 | 5.419 | 5.508 | 5,274,721 | -0.42(-7.14%) |
Dec 08, 2004 | 5.982 | 5.993 | 5.931 | 5.931 | 320,860 | -0.10(-1.70%) |
Dec 07, 2004 | 6.066 | 6.103 | 6.012 | 6.033 | 575,322 | -0.04(-0.58%) |
Dec 06, 2004 | 6.020 | 6.090 | 6.017 | 6.068 | 1,323,131 | -0.02(-0.35%) |
Dec 03, 2004 | 6.077 | 6.103 | 6.055 | 6.090 | 1,576,481 | -0.20(-3.17%) |
Dec 02, 2004 | 6.149 | 6.384 | 6.149 | 6.289 | 1,213,334 | +0.16(+2.64%) |
Dec 01, 2004 | 6.025 | 6.144 | 6.025 | 6.128 | 1,855,425 | +0.15(+2.48%) |
Nov 30, 2004 | 6.006 | 6.014 | 5.971 | 5.979 | 298,975 | -0.01(-0.22%) |
Nov 29, 2004 | 5.969 | 5.998 | 5.969 | 5.993 | 671,024 | +0.02(+0.41%) |
Nov 26, 2004 | 6.068 | 6.068 | 5.969 | 5.969 | 222,933 | -0.08(-1.38%) |
Nov 24, 2004 | 6.068 | 6.087 | 6.031 | 6.052 | 1,204,060 | +0.01(+0.09%) |
Nov 23, 2004 | 5.942 | 6.047 | 5.931 | 6.047 | 597,208 | +0.15(+2.61%) |
Nov 22, 2004 | 5.926 | 5.931 | 5.882 | 5.893 | 425,835 | +0.04(+0.74%) |
Nov 19, 2004 | 5.796 | 5.872 | 5.796 | 5.850 | 1,746,370 | +0.11(+1.88%) |
Nov 18, 2004 | 5.823 | 5.850 | 5.731 | 5.742 | 683,636 | -0.11(-1.84%) |
Nov 17, 2004 | 5.675 | 5.850 | 5.675 | 5.850 | 527,472 | +0.18(+3.09%) |
Nov 16, 2004 | 5.688 | 5.731 | 5.661 | 5.675 | 246,672 | -0.01(-0.24%) |
Nov 15, 2004 | 5.769 | 5.775 | 5.667 | 5.688 | 177,307 | -0.04(-0.71%) |
Nov 12, 2004 | 5.702 | 5.745 | 5.634 | 5.729 | 366,856 | +0.05(+0.95%) |
Nov 11, 2004 | 5.642 | 5.694 | 5.613 | 5.675 | 252,237 | +0.03(+0.57%) |
Nov 10, 2004 | 5.664 | 5.675 | 5.610 | 5.642 | 504,844 | -0.01(-0.24%) |
Nov 09, 2004 | 5.661 | 5.688 | 5.645 | 5.656 | 474,057 | -0.05(-0.80%) |
Nov 08, 2004 | 5.532 | 5.702 | 5.529 | 5.702 | 1,343,162 | +0.19(+3.52%) |
Nov 05, 2004 | 5.513 | 5.567 | 5.475 | 5.508 | 652,848 | +0.00(+0.05%) |
Nov 04, 2004 | 5.554 | 5.554 | 5.419 | 5.505 | 437,334 | -0.06(-1.07%) |
Nov 03, 2004 | 5.513 | 5.591 | 5.513 | 5.564 | 917,697 | +0.17(+3.10%) |
Nov 02, 2004 | 5.365 | 5.432 | 5.338 | 5.397 | 1,127,647 | +0.19(+3.73%) |