Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.196 | 5.211 | 5.126 | 5.173 | 13,875,205 | +0.01(+0.20%) |
Jan 28, 2005 | 5.204 | 5.234 | 5.096 | 5.162 | 16,669,775 | -0.05(-1.02%) |
Jan 27, 2005 | 5.143 | 5.235 | 5.116 | 5.216 | 19,817,736 | +0.05(+1.00%) |
Jan 26, 2005 | 5.170 | 5.170 | 5.097 | 5.164 | 14,428,539 | +0.01(+0.28%) |
Jan 25, 2005 | 5.168 | 5.177 | 5.098 | 5.149 | 17,599,748 | -0.01(-0.22%) |
Jan 24, 2005 | 5.138 | 5.268 | 5.130 | 5.161 | 37,115,244 | +0.02(+0.33%) |
Jan 21, 2005 | 5.111 | 5.171 | 5.088 | 5.143 | 35,878,376 | +0.03(+0.66%) |
Jan 20, 2005 | 5.130 | 5.200 | 5.050 | 5.110 | 28,419,990 | +0.02(+0.42%) |
Jan 19, 2005 | 5.439 | 5.483 | 5.034 | 5.088 | 77,099,456 | -0.28(-5.19%) |
Jan 18, 2005 | 5.212 | 5.370 | 5.179 | 5.367 | 33,176,804 | +0.16(+3.09%) |
Jan 14, 2005 | 5.124 | 5.218 | 5.118 | 5.206 | 17,320,756 | +0.08(+1.48%) |
Jan 13, 2005 | 5.101 | 5.182 | 5.078 | 5.130 | 29,768,452 | +0.01(+0.22%) |
Jan 12, 2005 | 5.157 | 5.167 | 5.086 | 5.119 | 21,561,436 | -0.06(-1.21%) |
Jan 11, 2005 | 5.146 | 5.192 | 5.101 | 5.182 | 20,566,364 | +0.01(+0.23%) |
Jan 10, 2005 | 5.237 | 5.256 | 5.150 | 5.170 | 20,371,070 | -0.09(-1.78%) |
Jan 07, 2005 | 5.237 | 5.284 | 5.190 | 5.264 | 24,551,300 | +0.08(+1.63%) |
Jan 06, 2005 | 5.114 | 5.235 | 5.097 | 5.179 | 33,418,598 | +0.09(+1.77%) |
Jan 05, 2005 | 5.115 | 5.128 | 5.042 | 5.089 | 33,334,900 | +0.01(+0.10%) |
Jan 04, 2005 | 5.254 | 5.318 | 5.075 | 5.084 | 28,429,290 | -0.15(-2.80%) |
Jan 03, 2005 | 5.330 | 5.344 | 5.167 | 5.230 | 30,131,142 | -0.07(-1.23%) |
Dec 31, 2004 | 5.282 | 5.343 | 5.261 | 5.296 | 8,974,244 | -0.01(-0.19%) |
Dec 30, 2004 | 5.315 | 5.349 | 5.275 | 5.306 | 7,444,438 | +0.01(+0.16%) |
Dec 29, 2004 | 5.353 | 5.372 | 5.256 | 5.297 | 19,766,586 | -0.09(-1.63%) |
Dec 28, 2004 | 5.285 | 5.385 | 5.252 | 5.385 | 17,516,050 | +0.13(+2.42%) |
Dec 27, 2004 | 5.245 | 5.306 | 5.190 | 5.258 | 13,261,422 | -0.01(-0.28%) |
Dec 23, 2004 | 5.316 | 5.316 | 5.254 | 5.272 | 9,253,236 | -0.05(-0.99%) |
Dec 22, 2004 | 5.342 | 5.367 | 5.306 | 5.325 | 17,427,704 | +0.02(+0.44%) |
Dec 21, 2004 | 5.271 | 5.314 | 5.241 | 5.302 | 15,600,305 | +0.05(+0.90%) |
Dec 20, 2004 | 5.333 | 5.358 | 5.223 | 5.254 | 20,612,862 | -0.06(-1.18%) |
Dec 17, 2004 | 5.398 | 5.407 | 5.312 | 5.317 | 22,965,696 | -0.04(-0.71%) |
Dec 16, 2004 | 5.385 | 5.424 | 5.315 | 5.355 | 17,497,452 | -0.02(-0.29%) |
Dec 15, 2004 | 5.398 | 5.443 | 5.326 | 5.370 | 13,326,520 | -0.04(-0.70%) |
Dec 14, 2004 | 5.288 | 5.430 | 5.279 | 5.408 | 16,153,640 | +0.09(+1.76%) |
Dec 13, 2004 | 5.323 | 5.331 | 5.240 | 5.315 | 13,949,603 | +0.03(+0.55%) |
Dec 10, 2004 | 5.290 | 5.411 | 5.248 | 5.285 | 16,972,016 | -0.08(-1.46%) |
Dec 09, 2004 | 5.282 | 5.410 | 5.226 | 5.364 | 27,936,404 | +0.06(+1.04%) |
Dec 08, 2004 | 5.317 | 5.351 | 5.277 | 5.309 | 14,981,873 | +0.03(+0.64%) |
Dec 07, 2004 | 5.317 | 5.359 | 5.219 | 5.275 | 19,961,882 | -0.04(-0.70%) |
Dec 06, 2004 | 5.292 | 5.395 | 5.200 | 5.312 | 36,250,368 | -0.12(-2.28%) |
Dec 03, 2004 | 5.429 | 5.518 | 5.384 | 5.436 | 25,588,220 | -0.01(-0.19%) |
Dec 02, 2004 | 5.377 | 5.501 | 5.333 | 5.446 | 34,060,280 | +0.04(+0.65%) |
Dec 01, 2004 | 5.267 | 5.426 | 5.267 | 5.411 | 27,782,958 | +0.15(+2.84%) |
Nov 30, 2004 | 5.278 | 5.325 | 5.242 | 5.261 | 25,234,830 | -0.03(-0.57%) |
Nov 29, 2004 | 5.330 | 5.368 | 5.253 | 5.291 | 18,952,860 | -0.07(-1.30%) |
Nov 26, 2004 | 5.308 | 5.377 | 5.297 | 5.361 | 4,431,323 | -0.00(-0.02%) |
Nov 24, 2004 | 5.349 | 5.418 | 5.318 | 5.362 | 17,683,446 | +0.02(+0.34%) |
Nov 23, 2004 | 5.289 | 5.344 | 5.176 | 5.344 | 22,937,796 | +0.09(+1.64%) |
Nov 22, 2004 | 5.176 | 5.290 | 5.158 | 5.258 | 21,686,982 | +0.07(+1.38%) |
Nov 19, 2004 | 5.321 | 5.327 | 5.162 | 5.186 | 24,016,566 | -0.10(-1.82%) |
Nov 18, 2004 | 5.273 | 5.308 | 5.206 | 5.283 | 19,947,932 | +0.01(+0.11%) |
Nov 17, 2004 | 5.200 | 5.324 | 5.200 | 5.277 | 29,968,396 | +0.07(+1.27%) |
Nov 16, 2004 | 5.252 | 5.267 | 5.161 | 5.210 | 22,217,066 | -0.04(-0.77%) |
Nov 15, 2004 | 5.230 | 5.283 | 5.209 | 5.251 | 19,831,684 | +0.00(+0.07%) |
Nov 12, 2004 | 5.191 | 5.262 | 5.157 | 5.247 | 35,264,596 | +0.05(+1.03%) |
Nov 11, 2004 | 5.086 | 5.209 | 5.071 | 5.194 | 53,557,172 | +0.11(+2.13%) |
Nov 10, 2004 | 4.995 | 5.102 | 4.995 | 5.086 | 30,526,380 | +0.08(+1.63%) |
Nov 09, 2004 | 5.002 | 5.044 | 4.947 | 5.004 | 17,418,404 | +0.02(+0.38%) |
Nov 08, 2004 | 4.936 | 5.007 | 4.925 | 4.985 | 13,940,303 | +0.02(+0.49%) |
Nov 05, 2004 | 5.054 | 5.073 | 4.931 | 4.961 | 28,257,244 | -0.05(-0.91%) |
Nov 04, 2004 | 4.916 | 5.049 | 4.877 | 5.007 | 35,143,700 | +0.10(+2.00%) |
Nov 03, 2004 | 4.881 | 4.932 | 4.840 | 4.909 | 29,001,224 | +0.07(+1.37%) |
Nov 02, 2004 | 4.797 | 4.903 | 4.797 | 4.842 | 40,277,152 | +0.02(+0.50%) |