Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.783 | 5.900 | 5.767 | 5.900 | 1,531,346 | +0.16(+2.84%) |
Jan 28, 2005 | 5.802 | 5.808 | 5.720 | 5.737 | 1,196,564 | -0.08(-1.45%) |
Jan 27, 2005 | 5.782 | 5.838 | 5.770 | 5.821 | 1,424,558 | +0.01(+0.19%) |
Jan 26, 2005 | 5.795 | 5.825 | 5.768 | 5.810 | 1,225,397 | +0.05(+0.91%) |
Jan 25, 2005 | 5.810 | 5.810 | 5.744 | 5.757 | 800,913 | -0.02(-0.42%) |
Jan 24, 2005 | 5.815 | 5.843 | 5.768 | 5.782 | 1,369,562 | -0.06(-0.96%) |
Jan 21, 2005 | 5.834 | 5.840 | 5.763 | 5.838 | 1,713,954 | +0.02(+0.42%) |
Jan 20, 2005 | 5.722 | 5.815 | 5.679 | 5.813 | 1,734,778 | +0.09(+1.60%) |
Jan 19, 2005 | 5.731 | 5.761 | 5.694 | 5.722 | 1,849,042 | -0.07(-1.23%) |
Jan 18, 2005 | 5.619 | 5.793 | 5.602 | 5.793 | 2,694,807 | +0.18(+3.13%) |
Jan 14, 2005 | 5.607 | 5.647 | 5.592 | 5.617 | 714,414 | -0.00(-0.03%) |
Jan 13, 2005 | 5.592 | 5.637 | 5.542 | 5.619 | 2,737,522 | +0.05(+0.91%) |
Jan 12, 2005 | 5.617 | 5.617 | 5.495 | 5.568 | 3,049,878 | -0.07(-1.16%) |
Jan 11, 2005 | 5.652 | 5.652 | 5.609 | 5.634 | 2,464,144 | -0.02(-0.33%) |
Jan 10, 2005 | 5.722 | 5.742 | 5.641 | 5.652 | 1,327,380 | -0.04(-0.79%) |
Jan 07, 2005 | 5.727 | 5.748 | 5.650 | 5.697 | 910,905 | +0.01(+0.13%) |
Jan 06, 2005 | 5.656 | 5.720 | 5.652 | 5.690 | 1,371,697 | +0.02(+0.40%) |
Jan 05, 2005 | 5.740 | 5.761 | 5.664 | 5.667 | 1,041,721 | -0.05(-0.95%) |
Jan 04, 2005 | 5.797 | 5.838 | 5.718 | 5.722 | 1,225,931 | -0.01(-0.16%) |
Jan 03, 2005 | 5.868 | 5.890 | 5.714 | 5.731 | 1,732,642 | -0.14(-2.39%) |
Dec 31, 2004 | 5.731 | 5.898 | 5.712 | 5.871 | 2,217,996 | +0.13(+2.28%) |
Dec 30, 2004 | 5.619 | 5.750 | 5.619 | 5.740 | 1,355,679 | +0.10(+1.73%) |
Dec 29, 2004 | 5.645 | 5.667 | 5.581 | 5.643 | 743,247 | +0.03(+0.47%) |
Dec 28, 2004 | 5.604 | 5.617 | 5.564 | 5.617 | 767,275 | +0.00(+0.00%) |
Dec 27, 2004 | 5.675 | 5.675 | 5.594 | 5.617 | 555,300 | -0.05(-0.83%) |
Dec 23, 2004 | 5.559 | 5.684 | 5.557 | 5.664 | 1,119,143 | +0.12(+2.13%) |
Dec 22, 2004 | 5.516 | 5.611 | 5.516 | 5.546 | 1,042,789 | +0.01(+0.14%) |
Dec 21, 2004 | 5.534 | 5.546 | 5.499 | 5.538 | 1,720,362 | +0.04(+0.82%) |
Dec 20, 2004 | 5.540 | 5.555 | 5.446 | 5.493 | 2,041,795 | -0.01(-0.14%) |
Dec 17, 2004 | 5.534 | 5.564 | 5.486 | 5.501 | 1,685,656 | -0.13(-2.30%) |
Dec 16, 2004 | 5.553 | 5.641 | 5.542 | 5.630 | 1,329,516 | +0.06(+1.04%) |
Dec 15, 2004 | 5.557 | 5.581 | 5.538 | 5.572 | 1,557,509 | -0.01(-0.17%) |
Dec 14, 2004 | 5.590 | 5.609 | 5.547 | 5.581 | 1,370,096 | +0.03(+0.51%) |
Dec 13, 2004 | 5.609 | 5.609 | 5.529 | 5.553 | 1,803,657 | -0.02(-0.34%) |
Dec 10, 2004 | 5.628 | 5.628 | 5.562 | 5.572 | 1,351,942 | -0.04(-0.70%) |
Dec 09, 2004 | 5.600 | 5.654 | 5.574 | 5.611 | 1,363,154 | -0.04(-0.63%) |
Dec 08, 2004 | 5.656 | 5.669 | 5.624 | 5.647 | 1,202,972 | +0.02(+0.43%) |
Dec 07, 2004 | 5.613 | 5.645 | 5.581 | 5.622 | 1,514,794 | -0.01(-0.17%) |
Dec 06, 2004 | 5.722 | 5.727 | 5.547 | 5.632 | 2,005,487 | -0.14(-2.37%) |
Dec 03, 2004 | 5.722 | 5.793 | 5.703 | 5.768 | 1,304,421 | +0.08(+1.38%) |
Dec 02, 2004 | 5.750 | 5.768 | 5.677 | 5.690 | 2,056,745 | -0.10(-1.71%) |
Dec 01, 2004 | 5.738 | 5.798 | 5.707 | 5.789 | 1,621,582 | +0.06(+0.98%) |
Nov 30, 2004 | 5.768 | 5.787 | 5.688 | 5.733 | 1,739,050 | -0.03(-0.58%) |
Nov 29, 2004 | 5.797 | 5.815 | 5.643 | 5.767 | 2,238,820 | +0.01(+0.20%) |
Nov 26, 2004 | 5.750 | 5.763 | 5.688 | 5.755 | 937,068 | -0.01(-0.26%) |
Nov 24, 2004 | 5.677 | 5.886 | 5.675 | 5.770 | 2,806,401 | +0.10(+1.68%) |
Nov 23, 2004 | 5.694 | 5.727 | 5.635 | 5.675 | 1,743,321 | -0.03(-0.59%) |
Nov 22, 2004 | 5.722 | 5.753 | 5.697 | 5.708 | 1,425,092 | +0.01(+0.10%) |
Nov 19, 2004 | 5.729 | 5.731 | 5.652 | 5.703 | 1,569,256 | -0.03(-0.46%) |
Nov 18, 2004 | 5.909 | 5.909 | 5.718 | 5.729 | 2,544,235 | -0.17(-2.83%) |
Nov 17, 2004 | 5.896 | 5.937 | 5.843 | 5.896 | 1,525,473 | +0.00(+0.03%) |
Nov 16, 2004 | 5.879 | 5.952 | 5.855 | 5.894 | 1,723,032 | +0.00(+0.00%) |
Nov 15, 2004 | 5.935 | 6.014 | 5.877 | 5.894 | 2,897,171 | -0.07(-1.26%) |
Nov 12, 2004 | 5.525 | 5.982 | 5.482 | 5.969 | 6,243,922 | +0.58(+10.78%) |
Nov 11, 2004 | 5.413 | 5.413 | 5.355 | 5.388 | 890,615 | +0.00(+0.07%) |
Nov 10, 2004 | 5.413 | 5.459 | 5.377 | 5.384 | 1,031,042 | -0.01(-0.10%) |
Nov 09, 2004 | 5.469 | 5.469 | 5.356 | 5.390 | 963,765 | -0.06(-1.13%) |
Nov 08, 2004 | 5.450 | 5.459 | 5.413 | 5.452 | 725,627 | +0.00(+0.03%) |
Nov 05, 2004 | 5.431 | 5.465 | 5.411 | 5.450 | 557,435 | +0.02(+0.38%) |
Nov 04, 2004 | 5.310 | 5.431 | 5.306 | 5.429 | 781,691 | +0.10(+1.83%) |
Nov 03, 2004 | 5.281 | 5.368 | 5.272 | 5.332 | 735,238 | +0.09(+1.71%) |
Nov 02, 2004 | 5.192 | 5.268 | 5.184 | 5.242 | 870,326 | +0.08(+1.49%) |