Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.167 | 5.222 | 5.120 | 5.167 | 1,130,570 | -0.07(-1.35%) |
Jan 28, 2005 | 5.277 | 5.301 | 5.214 | 5.238 | 778,079 | -0.04(-0.74%) |
Jan 27, 2005 | 5.285 | 5.332 | 5.230 | 5.277 | 1,070,336 | -0.01(-0.15%) |
Jan 26, 2005 | 5.332 | 5.363 | 5.269 | 5.285 | 745,733 | +0.03(+0.60%) |
Jan 25, 2005 | 5.418 | 5.418 | 5.238 | 5.253 | 1,381,313 | -0.16(-3.04%) |
Jan 24, 2005 | 5.544 | 5.607 | 5.379 | 5.418 | 2,012,563 | -0.14(-2.54%) |
Jan 21, 2005 | 5.395 | 5.568 | 5.387 | 5.560 | 2,427,709 | +0.17(+3.21%) |
Jan 20, 2005 | 5.253 | 5.387 | 5.253 | 5.387 | 667,416 | +0.07(+1.33%) |
Jan 19, 2005 | 5.403 | 5.473 | 5.277 | 5.316 | 1,358,263 | -0.02(-0.44%) |
Jan 18, 2005 | 5.230 | 5.395 | 5.191 | 5.340 | 1,298,921 | +0.11(+2.10%) |
Jan 14, 2005 | 5.324 | 5.324 | 5.198 | 5.230 | 1,093,003 | -0.12(-2.20%) |
Jan 13, 2005 | 5.324 | 5.410 | 5.214 | 5.348 | 1,078,231 | -0.02(-0.44%) |
Jan 12, 2005 | 5.434 | 5.458 | 5.348 | 5.371 | 1,266,320 | +0.02(+0.44%) |
Jan 11, 2005 | 5.379 | 5.418 | 5.324 | 5.348 | 837,422 | +0.02(+0.44%) |
Jan 10, 2005 | 5.285 | 5.403 | 5.261 | 5.324 | 978,520 | +0.10(+1.95%) |
Jan 07, 2005 | 5.316 | 5.395 | 5.151 | 5.222 | 1,117,963 | +0.02(+0.30%) |
Jan 06, 2005 | 5.246 | 5.293 | 5.128 | 5.206 | 1,509,804 | -0.03(-0.60%) |
Jan 05, 2005 | 5.356 | 5.418 | 5.214 | 5.238 | 1,605,568 | -0.09(-1.77%) |
Jan 04, 2005 | 5.277 | 5.371 | 5.214 | 5.332 | 1,728,074 | +0.02(+0.44%) |
Jan 03, 2005 | 5.458 | 5.458 | 5.191 | 5.308 | 2,045,291 | -0.22(-3.98%) |
Dec 31, 2004 | 5.497 | 5.575 | 5.497 | 5.528 | 578,019 | +0.02(+0.43%) |
Dec 30, 2004 | 5.473 | 5.568 | 5.458 | 5.505 | 1,055,564 | +0.02(+0.29%) |
Dec 29, 2004 | 5.481 | 5.513 | 5.426 | 5.489 | 1,122,420 | -0.06(-1.13%) |
Dec 28, 2004 | 5.599 | 5.638 | 5.520 | 5.552 | 1,998,810 | -0.08(-1.39%) |
Dec 27, 2004 | 5.434 | 5.646 | 5.434 | 5.630 | 922,361 | +0.13(+2.28%) |
Dec 23, 2004 | 5.481 | 5.552 | 5.458 | 5.505 | 923,380 | +0.06(+1.15%) |
Dec 22, 2004 | 5.513 | 5.520 | 5.418 | 5.442 | 1,232,319 | -0.03(-0.57%) |
Dec 21, 2004 | 5.528 | 5.583 | 5.458 | 5.473 | 2,338,694 | -0.06(-1.13%) |
Dec 20, 2004 | 5.662 | 5.662 | 5.489 | 5.536 | 1,742,082 | -0.03(-0.56%) |
Dec 17, 2004 | 5.536 | 5.654 | 5.505 | 5.568 | 1,214,236 | +0.07(+1.29%) |
Dec 16, 2004 | 5.670 | 5.701 | 5.473 | 5.497 | 1,896,424 | -0.17(-3.05%) |
Dec 15, 2004 | 5.693 | 5.889 | 5.623 | 5.670 | 2,042,107 | +0.05(+0.98%) |
Dec 14, 2004 | 5.615 | 5.638 | 5.536 | 5.615 | 1,172,467 | -0.07(-1.24%) |
Dec 13, 2004 | 5.607 | 5.701 | 5.552 | 5.685 | 1,176,160 | +0.11(+1.97%) |
Dec 10, 2004 | 5.646 | 5.795 | 5.575 | 5.575 | 1,415,187 | -0.20(-3.40%) |
Dec 09, 2004 | 5.599 | 5.882 | 5.560 | 5.772 | 2,670,811 | +0.09(+1.66%) |
Dec 08, 2004 | 5.332 | 5.677 | 5.301 | 5.677 | 3,104,039 | -0.02(-0.28%) |
Dec 07, 2004 | 5.874 | 5.944 | 5.677 | 5.693 | 2,401,603 | -0.27(-4.61%) |
Dec 06, 2004 | 5.897 | 6.047 | 5.787 | 5.968 | 1,999,192 | +0.00(+0.00%) |
Dec 03, 2004 | 5.670 | 6.078 | 5.670 | 5.968 | 3,665,122 | +0.22(+3.83%) |
Dec 02, 2004 | 6.172 | 6.235 | 5.709 | 5.748 | 3,926,689 | -0.40(-6.51%) |
Dec 01, 2004 | 6.235 | 6.314 | 6.133 | 6.149 | 1,631,037 | -0.08(-1.26%) |
Nov 30, 2004 | 6.321 | 6.353 | 6.023 | 6.227 | 3,442,140 | -0.13(-2.10%) |
Nov 29, 2004 | 6.431 | 6.502 | 6.361 | 6.361 | 2,483,740 | -0.13(-2.06%) |
Nov 26, 2004 | 6.400 | 6.510 | 6.361 | 6.494 | 980,558 | +0.17(+2.73%) |
Nov 24, 2004 | 6.439 | 6.486 | 6.298 | 6.321 | 1,588,249 | -0.08(-1.23%) |
Nov 23, 2004 | 6.510 | 6.510 | 6.266 | 6.400 | 2,662,915 | -0.11(-1.69%) |
Nov 22, 2004 | 6.557 | 6.557 | 6.447 | 6.510 | 1,797,350 | -0.01(-0.12%) |
Nov 19, 2004 | 6.369 | 6.596 | 6.369 | 6.518 | 2,690,676 | +0.15(+2.34%) |
Nov 18, 2004 | 6.361 | 6.400 | 6.259 | 6.369 | 1,842,812 | -0.09(-1.46%) |
Nov 17, 2004 | 6.604 | 6.604 | 6.439 | 6.463 | 3,349,815 | +0.00(+0.00%) |
Nov 16, 2004 | 6.306 | 6.541 | 6.306 | 6.463 | 2,373,205 | +0.24(+3.78%) |
Nov 15, 2004 | 6.494 | 6.518 | 6.204 | 6.227 | 2,557,219 | -0.35(-5.26%) |
Nov 12, 2004 | 6.345 | 6.581 | 6.298 | 6.573 | 2,580,905 | +0.27(+4.36%) |
Nov 11, 2004 | 6.306 | 6.361 | 6.251 | 6.298 | 1,433,907 | -0.07(-1.11%) |
Nov 10, 2004 | 6.282 | 6.392 | 6.180 | 6.369 | 3,277,992 | -0.04(-0.61%) |
Nov 09, 2004 | 6.274 | 6.573 | 6.274 | 6.408 | 4,837,462 | +0.10(+1.62%) |
Nov 08, 2004 | 6.204 | 6.416 | 6.188 | 6.306 | 2,916,332 | -0.05(-0.74%) |
Nov 05, 2004 | 5.889 | 6.369 | 5.889 | 6.353 | 4,429,448 | +0.34(+5.61%) |
Nov 04, 2004 | 5.905 | 6.102 | 5.905 | 6.015 | 5,465,146 | +0.34(+5.95%) |
Nov 03, 2004 | 5.575 | 5.677 | 5.528 | 5.677 | 2,301,382 | +0.26(+4.78%) |
Nov 02, 2004 | 5.497 | 5.497 | 5.308 | 5.418 | 2,160,538 | -0.09(-1.71%) |