Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.469 | 5.569 | 5.469 | 5.556 | 47,691 | +0.14(+2.65%) |
Jan 28, 2005 | 5.421 | 5.458 | 5.385 | 5.413 | 118,673 | +0.00(+0.05%) |
Jan 27, 2005 | 5.315 | 5.426 | 5.315 | 5.410 | 55,454 | +0.07(+1.27%) |
Jan 26, 2005 | 5.369 | 5.426 | 5.342 | 5.342 | 45,472 | +0.04(+0.71%) |
Jan 25, 2005 | 5.312 | 5.396 | 5.275 | 5.304 | 29,206 | +0.05(+1.03%) |
Jan 24, 2005 | 5.275 | 5.326 | 5.250 | 5.250 | 52,497 | -0.08(-1.57%) |
Jan 21, 2005 | 5.375 | 5.385 | 5.307 | 5.334 | 41,036 | -0.03(-0.50%) |
Jan 20, 2005 | 5.388 | 5.426 | 5.361 | 5.361 | 35,121 | -0.12(-2.12%) |
Jan 19, 2005 | 5.507 | 5.594 | 5.423 | 5.477 | 60,260 | +0.02(+0.40%) |
Jan 18, 2005 | 5.348 | 5.499 | 5.348 | 5.456 | 43,624 | +0.05(+1.00%) |
Jan 14, 2005 | 5.315 | 5.456 | 5.315 | 5.402 | 37,339 | +0.05(+0.86%) |
Jan 13, 2005 | 5.437 | 5.494 | 5.356 | 5.356 | 33,272 | -0.13(-2.37%) |
Jan 12, 2005 | 5.480 | 5.532 | 5.434 | 5.486 | 25,878 | -0.05(-0.88%) |
Jan 11, 2005 | 5.356 | 5.586 | 5.356 | 5.534 | 63,957 | +0.12(+2.25%) |
Jan 10, 2005 | 5.285 | 5.434 | 5.248 | 5.413 | 45,842 | +0.16(+3.04%) |
Jan 07, 2005 | 5.299 | 5.407 | 5.253 | 5.253 | 39,188 | -0.10(-1.87%) |
Jan 06, 2005 | 5.253 | 5.383 | 5.253 | 5.353 | 42,885 | +0.06(+1.07%) |
Jan 05, 2005 | 5.342 | 5.448 | 5.258 | 5.296 | 59,151 | -0.11(-2.10%) |
Jan 04, 2005 | 5.537 | 5.540 | 5.385 | 5.410 | 68,763 | -0.06(-1.09%) |
Jan 03, 2005 | 5.626 | 5.626 | 5.426 | 5.469 | 93,164 | -0.20(-3.48%) |
Dec 31, 2004 | 5.664 | 5.705 | 5.623 | 5.667 | 41,036 | -0.02(-0.29%) |
Dec 30, 2004 | 5.724 | 5.729 | 5.575 | 5.683 | 25,139 | -0.10(-1.78%) |
Dec 29, 2004 | 5.748 | 5.810 | 5.713 | 5.786 | 18,115 | -0.03(-0.51%) |
Dec 28, 2004 | 5.764 | 5.870 | 5.764 | 5.816 | 22,551 | +0.11(+1.90%) |
Dec 27, 2004 | 5.902 | 5.948 | 5.707 | 5.707 | 33,642 | -0.14(-2.31%) |
Dec 23, 2004 | 5.761 | 5.940 | 5.761 | 5.843 | 48,060 | +0.08(+1.41%) |
Dec 22, 2004 | 5.824 | 5.824 | 5.705 | 5.761 | 23,660 | -0.01(-0.23%) |
Dec 21, 2004 | 5.770 | 5.807 | 5.734 | 5.775 | 30,684 | -0.05(-0.93%) |
Dec 20, 2004 | 5.864 | 6.032 | 5.829 | 5.829 | 39,557 | -0.09(-1.60%) |
Dec 17, 2004 | 5.897 | 5.924 | 5.856 | 5.924 | 19,594 | +0.00(+0.00%) |
Dec 16, 2004 | 5.816 | 5.924 | 5.707 | 5.924 | 83,182 | +0.05(+0.83%) |
Dec 15, 2004 | 6.040 | 6.040 | 5.851 | 5.875 | 38,078 | -0.10(-1.72%) |
Dec 14, 2004 | 5.945 | 5.991 | 5.916 | 5.978 | 28,836 | +0.03(+0.45%) |
Dec 13, 2004 | 5.978 | 6.018 | 5.951 | 5.951 | 74,679 | +0.01(+0.23%) |
Dec 10, 2004 | 5.951 | 6.018 | 5.897 | 5.937 | 14,418 | +0.02(+0.32%) |
Dec 09, 2004 | 5.978 | 5.978 | 5.878 | 5.918 | 12,939 | -0.03(-0.55%) |
Dec 08, 2004 | 5.986 | 5.986 | 5.905 | 5.951 | 49,909 | -0.10(-1.61%) |
Dec 07, 2004 | 6.289 | 6.289 | 6.048 | 6.048 | 44,733 | -0.29(-4.65%) |
Dec 06, 2004 | 6.519 | 6.519 | 6.338 | 6.343 | 18,484 | -0.21(-3.18%) |
Dec 03, 2004 | 6.565 | 6.676 | 6.546 | 6.551 | 22,551 | +0.01(+0.21%) |
Dec 02, 2004 | 6.532 | 6.546 | 6.465 | 6.538 | 24,400 | +0.03(+0.50%) |
Dec 01, 2004 | 6.519 | 6.578 | 6.438 | 6.505 | 56,563 | +0.00(+0.00%) |
Nov 30, 2004 | 6.381 | 6.505 | 6.381 | 6.505 | 46,951 | +0.12(+1.95%) |
Nov 29, 2004 | 6.248 | 6.400 | 6.248 | 6.381 | 65,436 | +0.08(+1.24%) |
Nov 26, 2004 | 6.216 | 6.305 | 6.197 | 6.302 | 9,612 | +0.06(+0.95%) |
Nov 24, 2004 | 6.140 | 6.321 | 6.140 | 6.243 | 25,878 | +0.10(+1.67%) |
Nov 23, 2004 | 6.100 | 6.194 | 6.089 | 6.140 | 18,854 | +0.04(+0.71%) |
Nov 22, 2004 | 5.748 | 6.100 | 5.734 | 6.097 | 43,254 | +0.31(+5.28%) |
Nov 19, 2004 | 5.843 | 5.843 | 5.780 | 5.791 | 12,569 | -0.08(-1.43%) |
Nov 18, 2004 | 5.937 | 5.937 | 5.788 | 5.875 | 11,460 | -0.05(-0.82%) |
Nov 17, 2004 | 5.875 | 5.943 | 5.837 | 5.924 | 45,103 | +0.11(+1.86%) |
Nov 16, 2004 | 5.734 | 5.870 | 5.729 | 5.816 | 67,285 | +0.12(+2.04%) |
Nov 15, 2004 | 5.699 | 5.718 | 5.691 | 5.699 | 17,006 | -0.06(-1.08%) |
Nov 12, 2004 | 5.775 | 5.805 | 5.680 | 5.761 | 38,448 | +0.03(+0.47%) |
Nov 11, 2004 | 5.705 | 5.805 | 5.680 | 5.734 | 52,497 | +0.07(+1.19%) |
Nov 10, 2004 | 5.475 | 5.678 | 5.431 | 5.667 | 26,987 | +0.23(+4.28%) |
Nov 09, 2004 | 5.288 | 5.477 | 5.288 | 5.434 | 33,272 | +0.13(+2.50%) |
Nov 08, 2004 | 5.396 | 5.407 | 5.288 | 5.302 | 44,733 | -0.18(-3.21%) |
Nov 05, 2004 | 5.467 | 5.515 | 5.410 | 5.477 | 9,981 | +0.06(+1.20%) |
Nov 04, 2004 | 5.315 | 5.445 | 5.315 | 5.413 | 39,188 | +0.16(+3.09%) |
Nov 03, 2004 | 5.220 | 5.296 | 5.220 | 5.250 | 19,224 | +0.06(+1.09%) |
Nov 02, 2004 | 5.302 | 5.302 | 5.180 | 5.193 | 42,885 | -0.14(-2.54%) |