Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.379 | 5.420 | 5.275 | 5.324 | 32,602,890 | -0.01(-0.22%) |
Jan 28, 2005 | 5.443 | 5.453 | 5.296 | 5.336 | 36,751,704 | -0.07(-1.31%) |
Jan 27, 2005 | 5.485 | 5.493 | 5.387 | 5.407 | 35,927,828 | -0.07(-1.30%) |
Jan 26, 2005 | 5.481 | 5.523 | 5.400 | 5.478 | 26,235,780 | -0.00(-0.09%) |
Jan 25, 2005 | 5.476 | 5.533 | 5.475 | 5.483 | 31,401,734 | +0.02(+0.45%) |
Jan 24, 2005 | 5.453 | 5.531 | 5.435 | 5.458 | 31,873,994 | +0.01(+0.15%) |
Jan 21, 2005 | 5.428 | 5.518 | 5.410 | 5.450 | 38,185,388 | +0.03(+0.64%) |
Jan 20, 2005 | 5.485 | 5.500 | 5.400 | 5.415 | 30,971,756 | -0.05(-0.85%) |
Jan 19, 2005 | 5.518 | 5.538 | 5.458 | 5.461 | 23,379,158 | -0.09(-1.61%) |
Jan 18, 2005 | 5.523 | 5.567 | 5.476 | 5.551 | 28,117,192 | -0.00(-0.03%) |
Jan 14, 2005 | 5.493 | 5.566 | 5.485 | 5.552 | 37,826,036 | +0.07(+1.24%) |
Jan 13, 2005 | 5.483 | 5.533 | 5.458 | 5.485 | 39,504,560 | -0.01(-0.12%) |
Jan 12, 2005 | 5.501 | 5.524 | 5.437 | 5.491 | 34,412,064 | -0.00(-0.06%) |
Jan 11, 2005 | 5.506 | 5.541 | 5.412 | 5.495 | 41,372,528 | -0.00(-0.03%) |
Jan 10, 2005 | 5.387 | 5.524 | 5.387 | 5.496 | 45,871,716 | +0.11(+2.03%) |
Jan 07, 2005 | 5.342 | 5.402 | 5.331 | 5.387 | 28,038,070 | +0.05(+0.90%) |
Jan 06, 2005 | 5.323 | 5.425 | 5.311 | 5.339 | 30,076,572 | -0.01(-0.15%) |
Jan 05, 2005 | 5.314 | 5.410 | 5.261 | 5.347 | 41,466,908 | +0.05(+0.94%) |
Jan 04, 2005 | 5.463 | 5.466 | 5.289 | 5.298 | 40,047,140 | -0.14(-2.56%) |
Jan 03, 2005 | 5.503 | 5.533 | 5.395 | 5.437 | 37,658,136 | -0.07(-1.23%) |
Dec 31, 2004 | 5.475 | 5.513 | 5.463 | 5.504 | 15,854,977 | +0.04(+0.67%) |
Dec 30, 2004 | 5.447 | 5.513 | 5.402 | 5.468 | 18,798,160 | +0.04(+0.70%) |
Dec 29, 2004 | 5.432 | 5.458 | 5.379 | 5.430 | 19,861,446 | -0.03(-0.52%) |
Dec 28, 2004 | 5.362 | 5.483 | 5.342 | 5.458 | 32,384,282 | +0.10(+1.88%) |
Dec 27, 2004 | 5.336 | 5.375 | 5.293 | 5.357 | 39,851,472 | +0.14(+2.66%) |
Dec 23, 2004 | 5.223 | 5.268 | 5.210 | 5.218 | 17,560,750 | -0.02(-0.35%) |
Dec 22, 2004 | 5.223 | 5.251 | 5.169 | 5.237 | 26,431,008 | +0.05(+0.89%) |
Dec 21, 2004 | 5.149 | 5.232 | 5.137 | 5.190 | 26,345,962 | +0.04(+0.80%) |
Dec 20, 2004 | 5.084 | 5.184 | 5.078 | 5.149 | 24,940,472 | +0.08(+1.57%) |
Dec 17, 2004 | 5.103 | 5.203 | 5.069 | 5.069 | 56,350,548 | -0.08(-1.51%) |
Dec 16, 2004 | 5.144 | 5.177 | 5.121 | 5.147 | 24,411,652 | -0.00(-0.10%) |
Dec 15, 2004 | 5.129 | 5.182 | 5.111 | 5.152 | 33,863,532 | +0.03(+0.58%) |
Dec 14, 2004 | 5.038 | 5.127 | 5.031 | 5.122 | 20,217,354 | +0.04(+0.88%) |
Dec 13, 2004 | 5.084 | 5.127 | 5.050 | 5.078 | 25,440,676 | -0.01(-0.16%) |
Dec 10, 2004 | 5.020 | 5.117 | 5.010 | 5.086 | 23,793,348 | +0.02(+0.42%) |
Dec 09, 2004 | 4.912 | 5.103 | 4.879 | 5.065 | 41,956,680 | +0.12(+2.41%) |
Dec 08, 2004 | 4.870 | 4.962 | 4.864 | 4.945 | 34,689,412 | +0.07(+1.36%) |
Dec 07, 2004 | 4.873 | 4.949 | 4.863 | 4.879 | 28,311,308 | +0.02(+0.34%) |
Dec 06, 2004 | 4.891 | 4.901 | 4.845 | 4.863 | 21,967,060 | -0.03(-0.61%) |
Dec 03, 2004 | 4.932 | 4.960 | 4.879 | 4.893 | 29,629,332 | -0.05(-1.00%) |
Dec 02, 2004 | 4.982 | 4.990 | 4.914 | 4.942 | 33,497,146 | -0.06(-1.26%) |
Dec 01, 2004 | 4.982 | 5.038 | 4.979 | 5.005 | 30,017,886 | +0.04(+0.73%) |
Nov 30, 2004 | 4.983 | 5.045 | 4.969 | 4.969 | 28,506,794 | -0.03(-0.63%) |
Nov 29, 2004 | 5.066 | 5.096 | 4.967 | 5.000 | 26,305,252 | -0.05(-1.05%) |
Nov 26, 2004 | 5.089 | 5.117 | 5.050 | 5.053 | 6,991,168 | -0.00(-0.10%) |
Nov 24, 2004 | 5.109 | 5.139 | 5.045 | 5.058 | 24,759,094 | -0.03(-0.68%) |
Nov 23, 2004 | 5.096 | 5.124 | 5.017 | 5.093 | 36,696,276 | +0.01(+0.23%) |
Nov 22, 2004 | 5.048 | 5.127 | 5.030 | 5.081 | 34,549,952 | +0.06(+1.22%) |
Nov 19, 2004 | 5.038 | 5.066 | 5.015 | 5.020 | 31,723,658 | -0.03(-0.56%) |
Nov 18, 2004 | 4.959 | 5.068 | 4.934 | 5.048 | 67,858,064 | +0.13(+2.69%) |
Nov 17, 2004 | 4.917 | 4.947 | 4.884 | 4.916 | 25,862,284 | +0.00(+0.00%) |
Nov 16, 2004 | 4.955 | 4.970 | 4.891 | 4.916 | 27,796,996 | -0.04(-0.83%) |
Nov 15, 2004 | 4.924 | 4.957 | 4.881 | 4.957 | 26,368,534 | +0.02(+0.47%) |
Nov 12, 2004 | 4.886 | 4.980 | 4.869 | 4.934 | 42,159,424 | +0.04(+0.74%) |
Nov 11, 2004 | 4.879 | 4.939 | 4.856 | 4.897 | 33,841,768 | +0.05(+1.06%) |
Nov 10, 2004 | 4.924 | 4.934 | 4.845 | 4.846 | 29,330,660 | -0.05(-1.01%) |
Nov 09, 2004 | 4.909 | 4.929 | 4.881 | 4.896 | 21,798,176 | +0.00(+0.00%) |
Nov 08, 2004 | 4.886 | 4.934 | 4.868 | 4.896 | 20,876,768 | -0.01(-0.20%) |
Nov 05, 2004 | 4.902 | 4.949 | 4.876 | 4.906 | 28,446,738 | +0.01(+0.17%) |
Nov 04, 2004 | 4.821 | 4.945 | 4.808 | 4.897 | 34,214,604 | +0.09(+1.93%) |
Nov 03, 2004 | 4.891 | 4.919 | 4.768 | 4.805 | 33,050,550 | -0.04(-0.82%) |
Nov 02, 2004 | 4.876 | 4.917 | 4.838 | 4.845 | 22,181,490 | -0.01(-0.17%) |