Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.176 | 5.203 | 5.121 | 5.179 | 23,730,706 | +0.03(+0.56%) |
Jan 28, 2005 | 5.107 | 5.151 | 4.997 | 5.151 | 32,883,102 | +0.06(+1.26%) |
Jan 27, 2005 | 5.256 | 5.295 | 5.014 | 5.086 | 69,607,128 | -0.22(-4.17%) |
Jan 26, 2005 | 5.226 | 5.315 | 5.167 | 5.308 | 28,863,180 | +0.13(+2.48%) |
Jan 25, 2005 | 5.170 | 5.290 | 5.162 | 5.179 | 26,534,862 | +0.01(+0.17%) |
Jan 24, 2005 | 5.329 | 5.339 | 5.027 | 5.171 | 40,632,476 | -0.17(-3.18%) |
Jan 21, 2005 | 5.455 | 5.462 | 5.309 | 5.341 | 25,072,908 | -0.09(-1.64%) |
Jan 20, 2005 | 5.562 | 5.594 | 5.415 | 5.430 | 25,299,300 | -0.11(-1.97%) |
Jan 19, 2005 | 5.607 | 5.644 | 5.530 | 5.539 | 20,624,420 | -0.02(-0.35%) |
Jan 18, 2005 | 5.417 | 5.572 | 5.376 | 5.558 | 19,341,494 | +0.17(+3.10%) |
Jan 14, 2005 | 5.300 | 5.459 | 5.290 | 5.391 | 27,718,026 | +0.08(+1.52%) |
Jan 13, 2005 | 5.412 | 5.447 | 5.289 | 5.311 | 30,940,120 | -0.16(-2.89%) |
Jan 12, 2005 | 5.505 | 5.566 | 5.391 | 5.469 | 23,353,076 | -0.04(-0.64%) |
Jan 11, 2005 | 5.491 | 5.530 | 5.338 | 5.505 | 40,657,008 | -0.04(-0.76%) |
Jan 10, 2005 | 5.694 | 5.717 | 5.525 | 5.547 | 33,473,764 | -0.18(-3.08%) |
Jan 07, 2005 | 5.755 | 5.798 | 5.664 | 5.723 | 17,374,146 | -0.01(-0.12%) |
Jan 06, 2005 | 5.718 | 5.771 | 5.573 | 5.730 | 50,840,600 | -0.18(-3.02%) |
Jan 05, 2005 | 5.852 | 5.966 | 5.814 | 5.908 | 23,300,450 | +0.05(+0.82%) |
Jan 04, 2005 | 5.917 | 5.979 | 5.842 | 5.860 | 20,719,822 | -0.00(-0.07%) |
Jan 03, 2005 | 6.070 | 6.075 | 5.810 | 5.864 | 29,048,990 | -0.12(-1.96%) |
Dec 31, 2004 | 6.041 | 6.047 | 5.945 | 5.981 | 14,610,829 | -0.03(-0.45%) |
Dec 30, 2004 | 6.153 | 6.164 | 6.008 | 6.008 | 14,586,849 | -0.12(-1.93%) |
Dec 29, 2004 | 6.049 | 6.148 | 6.043 | 6.126 | 15,607,543 | +0.07(+1.24%) |
Dec 28, 2004 | 5.923 | 6.051 | 5.913 | 6.051 | 17,106,264 | +0.16(+2.75%) |
Dec 27, 2004 | 5.858 | 5.904 | 5.770 | 5.889 | 14,640,021 | +0.07(+1.29%) |
Dec 23, 2004 | 5.860 | 5.898 | 5.814 | 5.814 | 12,249,367 | -0.05(-0.85%) |
Dec 22, 2004 | 5.670 | 5.880 | 5.649 | 5.864 | 28,793,676 | +0.21(+3.70%) |
Dec 21, 2004 | 5.661 | 5.669 | 5.602 | 5.655 | 14,427,855 | +0.02(+0.36%) |
Dec 20, 2004 | 5.628 | 5.666 | 5.604 | 5.635 | 12,575,697 | +0.05(+0.98%) |
Dec 17, 2004 | 5.609 | 5.634 | 5.553 | 5.580 | 18,468,404 | +0.01(+0.24%) |
Dec 16, 2004 | 5.612 | 5.650 | 5.545 | 5.567 | 10,922,674 | -0.06(-1.09%) |
Dec 15, 2004 | 5.659 | 5.659 | 5.593 | 5.628 | 10,170,446 | -0.00(-0.07%) |
Dec 14, 2004 | 5.634 | 5.648 | 5.591 | 5.632 | 13,115,758 | +0.00(+0.05%) |
Dec 13, 2004 | 5.617 | 5.630 | 5.570 | 5.629 | 8,923,511 | +0.06(+1.09%) |
Dec 10, 2004 | 5.584 | 5.605 | 5.550 | 5.569 | 12,233,728 | -0.06(-1.01%) |
Dec 09, 2004 | 5.539 | 5.634 | 5.506 | 5.625 | 13,677,191 | +0.04(+0.76%) |
Dec 08, 2004 | 5.519 | 5.608 | 5.508 | 5.583 | 15,656,023 | +0.09(+1.64%) |
Dec 07, 2004 | 5.668 | 5.678 | 5.492 | 5.493 | 16,272,714 | -0.14(-2.50%) |
Dec 06, 2004 | 5.628 | 5.651 | 5.563 | 5.634 | 10,411,284 | +0.02(+0.27%) |
Dec 03, 2004 | 5.635 | 5.649 | 5.550 | 5.619 | 14,479,984 | -0.01(-0.12%) |
Dec 02, 2004 | 5.677 | 5.690 | 5.529 | 5.625 | 26,202,844 | +0.11(+1.91%) |
Dec 01, 2004 | 5.403 | 5.524 | 5.399 | 5.520 | 16,283,661 | +0.12(+2.29%) |
Nov 30, 2004 | 5.389 | 5.434 | 5.365 | 5.396 | 12,247,803 | -0.01(-0.27%) |
Nov 29, 2004 | 5.441 | 5.450 | 5.337 | 5.411 | 12,867,100 | -0.02(-0.34%) |
Nov 26, 2004 | 5.443 | 5.467 | 5.413 | 5.429 | 3,439,498 | -0.02(-0.30%) |
Nov 24, 2004 | 5.437 | 5.467 | 5.417 | 5.445 | 9,971,312 | +0.03(+0.64%) |
Nov 23, 2004 | 5.417 | 5.454 | 5.380 | 5.411 | 13,595,348 | -0.01(-0.14%) |
Nov 22, 2004 | 5.314 | 5.443 | 5.275 | 5.418 | 13,683,968 | +0.12(+2.32%) |
Nov 19, 2004 | 5.365 | 5.416 | 5.277 | 5.295 | 10,741,785 | -0.05(-1.02%) |
Nov 18, 2004 | 5.315 | 5.362 | 5.293 | 5.350 | 11,114,510 | +0.02(+0.34%) |
Nov 17, 2004 | 5.260 | 5.347 | 5.242 | 5.332 | 13,754,864 | +0.09(+1.74%) |
Nov 16, 2004 | 5.243 | 5.300 | 5.232 | 5.241 | 11,483,065 | -0.05(-0.94%) |
Nov 15, 2004 | 5.294 | 5.318 | 5.251 | 5.291 | 13,947,222 | -0.01(-0.25%) |
Nov 12, 2004 | 5.314 | 5.328 | 5.265 | 5.304 | 15,697,727 | -0.01(-0.26%) |
Nov 11, 2004 | 5.112 | 5.346 | 5.093 | 5.318 | 41,567,464 | +0.01(+0.27%) |
Nov 10, 2004 | 5.314 | 5.424 | 5.292 | 5.303 | 28,270,818 | +0.05(+0.86%) |
Nov 09, 2004 | 5.230 | 5.304 | 5.208 | 5.258 | 12,499,067 | +0.04(+0.77%) |
Nov 08, 2004 | 5.266 | 5.275 | 5.193 | 5.218 | 10,963,856 | -0.01(-0.20%) |
Nov 05, 2004 | 5.262 | 5.284 | 5.200 | 5.228 | 13,795,004 | -0.01(-0.26%) |
Nov 04, 2004 | 5.124 | 5.272 | 5.112 | 5.242 | 22,666,386 | +0.11(+2.19%) |
Nov 03, 2004 | 5.122 | 5.162 | 5.084 | 5.130 | 19,469,810 | +0.05(+0.94%) |
Nov 02, 2004 | 5.101 | 5.139 | 5.079 | 5.082 | 14,328,287 | -0.03(-0.60%) |