Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.605 | 5.649 | 5.567 | 5.605 | 130,892 | +0.15(+2.72%) |
Jan 28, 2005 | 5.419 | 5.597 | 5.345 | 5.456 | 47,953 | +0.01(+0.27%) |
Jan 27, 2005 | 5.567 | 5.605 | 5.352 | 5.441 | 57,297 | -0.13(-2.40%) |
Jan 26, 2005 | 5.560 | 5.686 | 5.508 | 5.575 | 453,070 | +0.01(+0.13%) |
Jan 25, 2005 | 5.605 | 5.827 | 5.559 | 5.567 | 57,381 | -0.04(-0.66%) |
Jan 24, 2005 | 5.746 | 5.835 | 5.605 | 5.605 | 70,775 | -0.32(-5.39%) |
Jan 21, 2005 | 5.939 | 5.998 | 5.760 | 5.924 | 78,903 | -0.04(-0.75%) |
Jan 20, 2005 | 6.258 | 6.258 | 5.939 | 5.968 | 44,240 | -0.11(-1.83%) |
Jan 19, 2005 | 6.028 | 6.109 | 5.976 | 6.080 | 60,535 | +0.03(+0.49%) |
Jan 18, 2005 | 6.020 | 6.124 | 6.020 | 6.050 | 24,842 | -0.10(-1.57%) |
Jan 14, 2005 | 6.236 | 6.369 | 6.050 | 6.146 | 234,223 | -0.01(-0.24%) |
Jan 13, 2005 | 6.087 | 6.273 | 6.013 | 6.161 | 221,428 | +0.05(+0.85%) |
Jan 12, 2005 | 6.383 | 6.383 | 6.094 | 6.109 | 35,139 | -0.14(-2.26%) |
Jan 11, 2005 | 6.310 | 6.466 | 6.213 | 6.250 | 25,561 | -0.18(-2.77%) |
Jan 10, 2005 | 6.510 | 6.532 | 6.213 | 6.429 | 83,824 | -0.03(-0.46%) |
Jan 07, 2005 | 6.421 | 6.480 | 6.161 | 6.458 | 31,627 | +0.15(+2.35%) |
Jan 06, 2005 | 6.384 | 6.532 | 6.043 | 6.310 | 88,982 | -0.07(-1.05%) |
Jan 05, 2005 | 6.443 | 6.577 | 6.347 | 6.377 | 51,140 | -0.02(-0.35%) |
Jan 04, 2005 | 6.495 | 6.547 | 6.347 | 6.399 | 49,503 | -0.17(-2.60%) |
Jan 03, 2005 | 6.666 | 6.718 | 6.495 | 6.570 | 139,162 | +0.00(+0.00%) |
Dec 31, 2004 | 6.622 | 6.681 | 6.550 | 6.570 | 59,048 | -0.01(-0.23%) |
Dec 30, 2004 | 6.495 | 6.666 | 6.495 | 6.584 | 61,698 | +0.04(+0.68%) |
Dec 29, 2004 | 6.629 | 6.718 | 6.421 | 6.540 | 106,557 | -0.02(-0.34%) |
Dec 28, 2004 | 6.829 | 6.829 | 6.458 | 6.562 | 126,494 | +0.07(+1.03%) |
Dec 27, 2004 | 6.859 | 6.926 | 6.421 | 6.495 | 356,582 | -0.16(-2.34%) |
Dec 23, 2004 | 6.236 | 6.926 | 6.013 | 6.651 | 631,125 | +0.77(+13.13%) |
Dec 22, 2004 | 5.864 | 6.013 | 5.790 | 5.879 | 56,848 | -0.04(-0.63%) |
Dec 21, 2004 | 5.864 | 6.124 | 5.790 | 5.916 | 88,101 | -0.02(-0.38%) |
Dec 20, 2004 | 5.939 | 6.080 | 5.879 | 5.939 | 83,790 | +0.01(+0.13%) |
Dec 17, 2004 | 6.146 | 6.228 | 5.567 | 5.931 | 1,241,102 | -0.51(-7.95%) |
Dec 16, 2004 | 6.310 | 6.458 | 6.176 | 6.443 | 286,397 | +0.13(+2.12%) |
Dec 15, 2004 | 6.013 | 6.421 | 5.999 | 6.310 | 387,431 | +0.25(+4.17%) |
Dec 14, 2004 | 5.864 | 6.228 | 5.842 | 6.057 | 559,324 | +0.08(+1.37%) |
Dec 13, 2004 | 5.901 | 6.013 | 5.850 | 5.976 | 113,696 | +0.07(+1.26%) |
Dec 10, 2004 | 5.976 | 5.976 | 5.775 | 5.901 | 215,539 | -0.08(-1.36%) |
Dec 09, 2004 | 5.931 | 6.013 | 5.567 | 5.983 | 129,727 | +0.24(+4.27%) |
Dec 08, 2004 | 6.124 | 6.124 | 5.642 | 5.738 | 131,344 | -0.09(-1.53%) |
Dec 07, 2004 | 6.763 | 6.763 | 5.768 | 5.827 | 735,393 | -0.85(-12.78%) |
Dec 06, 2004 | 6.889 | 6.978 | 6.680 | 6.681 | 90,391 | -0.20(-2.91%) |
Dec 03, 2004 | 7.089 | 7.089 | 6.755 | 6.881 | 19,937 | -0.14(-2.00%) |
Dec 02, 2004 | 7.156 | 7.156 | 6.829 | 7.022 | 22,496 | +0.22(+3.26%) |
Dec 01, 2004 | 7.089 | 7.201 | 6.792 | 6.800 | 48,900 | -0.14(-2.03%) |
Nov 30, 2004 | 6.896 | 7.052 | 6.718 | 6.941 | 37,315 | +0.45(+6.86%) |
Nov 29, 2004 | 6.681 | 6.681 | 6.495 | 6.495 | 98,878 | +0.04(+0.57%) |
Nov 26, 2004 | 6.755 | 6.904 | 6.458 | 6.458 | 39,605 | -0.46(-6.65%) |
Nov 24, 2004 | 7.275 | 7.319 | 6.777 | 6.918 | 79,345 | -0.45(-6.05%) |
Nov 23, 2004 | 7.587 | 7.713 | 7.276 | 7.364 | 55,770 | -0.06(-0.80%) |
Nov 22, 2004 | 8.128 | 8.166 | 7.386 | 7.423 | 89,044 | -0.50(-6.37%) |
Nov 19, 2004 | 7.683 | 8.128 | 7.386 | 7.928 | 58,869 | +0.22(+2.79%) |
Nov 18, 2004 | 7.869 | 8.128 | 7.460 | 7.713 | 206,244 | -0.01(-0.10%) |
Nov 17, 2004 | 6.867 | 7.965 | 6.681 | 7.720 | 389,183 | +1.25(+19.39%) |
Nov 16, 2004 | 6.332 | 6.547 | 6.236 | 6.466 | 144,815 | +0.21(+3.33%) |
Nov 15, 2004 | 6.013 | 6.384 | 6.013 | 6.258 | 92,816 | +0.21(+3.55%) |
Nov 12, 2004 | 6.102 | 6.443 | 5.980 | 6.043 | 96,049 | -0.35(-5.45%) |
Nov 11, 2004 | 5.716 | 6.562 | 5.716 | 6.391 | 201,394 | +0.68(+11.82%) |
Nov 10, 2004 | 5.493 | 5.790 | 5.493 | 5.716 | 100,360 | +0.18(+3.22%) |
Nov 09, 2004 | 5.567 | 5.619 | 5.493 | 5.538 | 113,696 | +0.08(+1.50%) |
Nov 08, 2004 | 6.302 | 6.302 | 5.322 | 5.456 | 103,728 | -0.48(-8.12%) |
Nov 05, 2004 | 6.421 | 6.421 | 5.939 | 5.939 | 185,363 | -0.52(-8.05%) |
Nov 04, 2004 | 6.532 | 6.740 | 6.421 | 6.458 | 41,626 | -0.28(-4.18%) |
Nov 03, 2004 | 7.238 | 7.356 | 6.421 | 6.740 | 62,371 | -0.61(-8.28%) |
Nov 02, 2004 | 7.416 | 7.646 | 7.230 | 7.349 | 11,719 | -0.07(-1.00%) |