Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.914 | 5.178 | 4.909 | 5.160 | 819,359 | +0.26(+5.27%) |
Jan 28, 2005 | 4.951 | 4.971 | 4.901 | 4.902 | 180,142 | -0.04(-0.80%) |
Jan 27, 2005 | 4.925 | 4.956 | 4.886 | 4.942 | 261,497 | +0.00(+0.07%) |
Jan 26, 2005 | 4.929 | 4.956 | 4.907 | 4.938 | 201,450 | +0.02(+0.42%) |
Jan 25, 2005 | 4.924 | 4.987 | 4.882 | 4.917 | 480,381 | -0.03(-0.68%) |
Jan 24, 2005 | 5.055 | 5.064 | 4.951 | 4.951 | 263,434 | -0.11(-2.14%) |
Jan 21, 2005 | 5.066 | 5.090 | 5.048 | 5.059 | 216,946 | -0.02(-0.34%) |
Jan 20, 2005 | 5.253 | 5.253 | 5.076 | 5.076 | 211,135 | -0.19(-3.54%) |
Jan 19, 2005 | 5.323 | 5.346 | 5.253 | 5.263 | 246,001 | -0.05(-0.88%) |
Jan 18, 2005 | 5.301 | 5.323 | 5.281 | 5.310 | 153,024 | +0.02(+0.36%) |
Jan 14, 2005 | 5.137 | 5.297 | 5.137 | 5.291 | 329,293 | +0.17(+3.31%) |
Jan 13, 2005 | 5.181 | 5.181 | 5.108 | 5.121 | 180,142 | -0.07(-1.29%) |
Jan 12, 2005 | 5.039 | 5.191 | 5.021 | 5.188 | 273,119 | +0.16(+3.18%) |
Jan 11, 2005 | 5.139 | 5.160 | 5.011 | 5.028 | 269,245 | -0.12(-2.33%) |
Jan 10, 2005 | 5.164 | 5.225 | 5.134 | 5.148 | 224,694 | -0.00(-0.08%) |
Jan 07, 2005 | 5.284 | 5.305 | 5.143 | 5.152 | 259,560 | -0.13(-2.49%) |
Jan 06, 2005 | 5.219 | 5.297 | 5.193 | 5.284 | 230,505 | +0.05(+0.89%) |
Jan 05, 2005 | 5.253 | 5.291 | 5.222 | 5.237 | 542,365 | -0.00(-0.06%) |
Jan 04, 2005 | 5.426 | 5.441 | 5.241 | 5.241 | 505,562 | -0.18(-3.23%) |
Jan 03, 2005 | 5.422 | 5.485 | 5.408 | 5.416 | 431,955 | -0.03(-0.47%) |
Dec 31, 2004 | 5.452 | 5.485 | 5.406 | 5.441 | 273,119 | -0.02(-0.43%) |
Dec 30, 2004 | 5.498 | 5.524 | 5.465 | 5.465 | 36,803 | -0.01(-0.24%) |
Dec 29, 2004 | 5.511 | 5.530 | 5.473 | 5.477 | 79,417 | -0.02(-0.39%) |
Dec 28, 2004 | 5.421 | 5.520 | 5.419 | 5.499 | 98,788 | +0.07(+1.25%) |
Dec 27, 2004 | 5.473 | 5.473 | 5.409 | 5.432 | 42,614 | -0.05(-0.98%) |
Dec 23, 2004 | 5.479 | 5.503 | 5.479 | 5.485 | 75,543 | +0.02(+0.33%) |
Dec 22, 2004 | 5.516 | 5.521 | 5.417 | 5.467 | 199,513 | -0.07(-1.21%) |
Dec 21, 2004 | 5.454 | 5.577 | 5.447 | 5.534 | 433,892 | +0.09(+1.71%) |
Dec 20, 2004 | 5.428 | 5.523 | 5.397 | 5.441 | 288,616 | +0.02(+0.38%) |
Dec 17, 2004 | 5.470 | 5.524 | 5.421 | 5.421 | 371,908 | -0.06(-1.11%) |
Dec 16, 2004 | 5.516 | 5.518 | 5.447 | 5.482 | 193,702 | -0.02(-0.30%) |
Dec 15, 2004 | 5.511 | 5.522 | 5.459 | 5.498 | 548,176 | +0.00(+0.00%) |
Dec 14, 2004 | 5.505 | 5.550 | 5.448 | 5.498 | 251,812 | +0.00(+0.05%) |
Dec 13, 2004 | 5.426 | 5.521 | 5.423 | 5.496 | 433,892 | +0.05(+0.95%) |
Dec 10, 2004 | 5.508 | 5.520 | 5.410 | 5.444 | 540,428 | -0.08(-1.37%) |
Dec 09, 2004 | 5.552 | 5.573 | 5.519 | 5.519 | 356,411 | -0.02(-0.36%) |
Dec 08, 2004 | 5.514 | 5.620 | 5.514 | 5.539 | 457,136 | +0.02(+0.28%) |
Dec 07, 2004 | 5.693 | 5.705 | 5.524 | 5.524 | 156,898 | -0.17(-2.97%) |
Dec 06, 2004 | 5.715 | 5.725 | 5.682 | 5.693 | 106,536 | -0.02(-0.39%) |
Dec 03, 2004 | 5.753 | 5.769 | 5.714 | 5.715 | 158,835 | -0.03(-0.46%) |
Dec 02, 2004 | 5.782 | 5.782 | 5.653 | 5.741 | 290,553 | -0.03(-0.44%) |
Dec 01, 2004 | 5.679 | 5.835 | 5.676 | 5.767 | 443,577 | +0.11(+2.02%) |
Nov 30, 2004 | 5.671 | 5.736 | 5.652 | 5.652 | 304,112 | -0.03(-0.55%) |
Nov 29, 2004 | 5.607 | 5.699 | 5.607 | 5.683 | 474,570 | +0.08(+1.35%) |
Nov 26, 2004 | 5.588 | 5.618 | 5.581 | 5.608 | 36,803 | +0.04(+0.81%) |
Nov 24, 2004 | 5.498 | 5.570 | 5.498 | 5.563 | 294,427 | +0.10(+1.78%) |
Nov 23, 2004 | 5.214 | 5.497 | 5.214 | 5.466 | 887,155 | +0.28(+5.34%) |
Nov 22, 2004 | 5.155 | 5.214 | 5.153 | 5.188 | 352,537 | +0.03(+0.65%) |
Nov 19, 2004 | 5.168 | 5.172 | 5.090 | 5.155 | 215,009 | -0.03(-0.52%) |
Nov 18, 2004 | 5.252 | 5.253 | 5.178 | 5.182 | 329,293 | -0.09(-1.69%) |
Nov 17, 2004 | 5.325 | 5.351 | 5.271 | 5.271 | 259,560 | -0.04(-0.83%) |
Nov 16, 2004 | 5.207 | 5.329 | 5.207 | 5.315 | 271,182 | +0.10(+1.83%) |
Nov 15, 2004 | 5.297 | 5.297 | 5.204 | 5.219 | 187,891 | -0.10(-1.83%) |
Nov 12, 2004 | 5.317 | 5.317 | 5.298 | 5.316 | 238,253 | +0.02(+0.37%) |
Nov 11, 2004 | 5.163 | 5.318 | 5.163 | 5.297 | 422,270 | +0.13(+2.61%) |
Nov 10, 2004 | 5.150 | 5.171 | 5.125 | 5.162 | 393,215 | +0.00(+0.02%) |
Nov 09, 2004 | 5.183 | 5.221 | 5.155 | 5.161 | 732,193 | -0.01(-0.28%) |
Nov 08, 2004 | 5.266 | 5.266 | 5.149 | 5.175 | 464,885 | -0.12(-2.20%) |
Nov 05, 2004 | 5.266 | 5.407 | 5.254 | 5.292 | 863,911 | +0.05(+0.99%) |
Nov 04, 2004 | 5.059 | 5.250 | 5.059 | 5.240 | 437,766 | +0.21(+4.10%) |
Nov 03, 2004 | 4.867 | 5.034 | 4.840 | 5.034 | 342,852 | +0.18(+3.69%) |
Nov 02, 2004 | 4.827 | 4.855 | 4.780 | 4.854 | 333,167 | +0.01(+0.22%) |