Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.409 | 5.454 | 5.391 | 5.413 | 99,691 | +0.09(+1.68%) |
Jan 28, 2005 | 5.346 | 5.369 | 5.257 | 5.324 | 56,998 | -0.04(-0.83%) |
Jan 27, 2005 | 5.360 | 5.467 | 5.346 | 5.369 | 107,290 | +0.00(+0.00%) |
Jan 26, 2005 | 5.252 | 5.413 | 5.252 | 5.369 | 106,173 | +0.14(+2.65%) |
Jan 25, 2005 | 5.064 | 5.243 | 5.064 | 5.230 | 134,560 | +0.10(+2.01%) |
Jan 24, 2005 | 5.167 | 5.199 | 5.100 | 5.127 | 97,455 | +0.00(+0.09%) |
Jan 21, 2005 | 5.190 | 5.234 | 5.123 | 5.123 | 259,509 | -0.05(-1.04%) |
Jan 20, 2005 | 5.364 | 5.395 | 5.158 | 5.176 | 163,171 | -0.21(-3.98%) |
Jan 19, 2005 | 5.454 | 5.498 | 5.373 | 5.391 | 74,209 | -0.11(-1.95%) |
Jan 18, 2005 | 5.498 | 5.503 | 5.454 | 5.498 | 127,407 | +0.00(+0.00%) |
Jan 14, 2005 | 5.449 | 5.525 | 5.449 | 5.498 | 100,808 | +0.07(+1.24%) |
Jan 13, 2005 | 5.436 | 5.548 | 5.431 | 5.431 | 75,327 | -0.03(-0.57%) |
Jan 12, 2005 | 5.346 | 5.498 | 5.346 | 5.463 | 117,125 | +0.09(+1.75%) |
Jan 11, 2005 | 5.346 | 5.369 | 5.293 | 5.369 | 166,747 | +0.04(+0.76%) |
Jan 10, 2005 | 5.346 | 5.346 | 5.257 | 5.328 | 71,303 | +0.05(+1.02%) |
Jan 07, 2005 | 5.275 | 5.297 | 5.243 | 5.275 | 21,905 | +0.00(+0.00%) |
Jan 06, 2005 | 5.328 | 5.476 | 5.261 | 5.275 | 66,833 | -0.06(-1.09%) |
Jan 05, 2005 | 5.279 | 5.364 | 5.257 | 5.333 | 75,327 | +0.08(+1.62%) |
Jan 04, 2005 | 5.458 | 5.458 | 5.243 | 5.248 | 86,503 | -0.19(-3.46%) |
Jan 03, 2005 | 5.503 | 5.503 | 5.369 | 5.436 | 120,255 | +0.02(+0.41%) |
Dec 31, 2004 | 5.369 | 5.458 | 5.369 | 5.413 | 69,962 | +0.00(+0.00%) |
Dec 30, 2004 | 5.378 | 5.521 | 5.378 | 5.413 | 54,986 | +0.03(+0.58%) |
Dec 29, 2004 | 5.525 | 5.525 | 5.310 | 5.382 | 128,078 | -0.03(-0.58%) |
Dec 28, 2004 | 5.167 | 5.413 | 5.167 | 5.413 | 188,653 | +0.20(+3.86%) |
Dec 27, 2004 | 5.123 | 5.324 | 5.123 | 5.212 | 131,431 | -0.08(-1.60%) |
Dec 23, 2004 | 5.234 | 5.310 | 5.212 | 5.297 | 109,973 | +0.08(+1.63%) |
Dec 22, 2004 | 5.185 | 5.243 | 5.154 | 5.212 | 130,090 | +0.06(+1.22%) |
Dec 21, 2004 | 5.109 | 5.149 | 5.109 | 5.149 | 95,891 | +0.07(+1.41%) |
Dec 20, 2004 | 5.176 | 5.185 | 4.975 | 5.078 | 165,853 | -0.13(-2.49%) |
Dec 17, 2004 | 5.190 | 5.257 | 5.172 | 5.208 | 109,973 | +0.05(+0.95%) |
Dec 16, 2004 | 5.100 | 5.163 | 5.060 | 5.158 | 128,525 | -0.04(-0.77%) |
Dec 15, 2004 | 5.100 | 5.225 | 5.078 | 5.199 | 120,031 | -0.04(-0.85%) |
Dec 14, 2004 | 5.324 | 5.324 | 5.194 | 5.243 | 74,880 | +0.01(+0.17%) |
Dec 13, 2004 | 5.270 | 5.301 | 5.190 | 5.234 | 76,891 | +0.00(+0.00%) |
Dec 10, 2004 | 5.158 | 5.257 | 5.145 | 5.234 | 71,527 | -0.04(-0.68%) |
Dec 09, 2004 | 5.369 | 5.413 | 5.190 | 5.270 | 116,455 | -0.06(-1.09%) |
Dec 08, 2004 | 5.391 | 5.427 | 5.328 | 5.328 | 86,726 | -0.04(-0.67%) |
Dec 07, 2004 | 5.682 | 5.691 | 5.333 | 5.364 | 127,184 | -0.30(-5.22%) |
Dec 06, 2004 | 5.637 | 5.709 | 5.637 | 5.659 | 161,606 | +0.04(+0.72%) |
Dec 03, 2004 | 5.534 | 5.637 | 5.507 | 5.619 | 202,064 | +0.06(+1.05%) |
Dec 02, 2004 | 5.404 | 5.565 | 5.391 | 5.561 | 265,321 | +0.19(+3.50%) |
Dec 01, 2004 | 5.301 | 5.378 | 5.275 | 5.373 | 157,136 | +0.04(+0.84%) |
Nov 30, 2004 | 5.324 | 5.369 | 5.279 | 5.328 | 59,904 | -0.08(-1.41%) |
Nov 29, 2004 | 5.386 | 5.503 | 5.328 | 5.404 | 126,737 | +0.13(+2.37%) |
Nov 26, 2004 | 5.284 | 5.284 | 5.261 | 5.279 | 15,423 | +0.04(+0.85%) |
Nov 24, 2004 | 5.319 | 5.369 | 5.234 | 5.234 | 79,127 | -0.09(-1.68%) |
Nov 23, 2004 | 5.279 | 5.324 | 5.225 | 5.324 | 66,833 | +0.05(+1.02%) |
Nov 22, 2004 | 5.346 | 5.364 | 5.225 | 5.270 | 114,443 | -0.12(-2.16%) |
Nov 19, 2004 | 5.355 | 5.476 | 5.328 | 5.386 | 71,750 | -0.12(-2.11%) |
Nov 18, 2004 | 5.592 | 5.592 | 5.480 | 5.503 | 49,175 | -0.07(-1.28%) |
Nov 17, 2004 | 5.570 | 5.673 | 5.561 | 5.574 | 243,863 | +0.02(+0.40%) |
Nov 16, 2004 | 5.525 | 5.597 | 5.480 | 5.552 | 125,619 | -0.08(-1.43%) |
Nov 15, 2004 | 5.369 | 5.637 | 5.342 | 5.633 | 267,556 | +0.22(+4.14%) |
Nov 12, 2004 | 5.315 | 5.413 | 5.301 | 5.409 | 136,125 | +0.05(+0.92%) |
Nov 11, 2004 | 5.369 | 5.386 | 5.279 | 5.360 | 144,842 | -0.05(-0.99%) |
Nov 10, 2004 | 5.391 | 5.413 | 5.333 | 5.413 | 63,703 | -0.02(-0.41%) |
Nov 09, 2004 | 5.364 | 5.463 | 5.257 | 5.436 | 129,643 | +0.06(+1.17%) |
Nov 08, 2004 | 5.454 | 5.521 | 5.346 | 5.373 | 96,561 | -0.08(-1.48%) |
Nov 05, 2004 | 5.386 | 5.556 | 5.386 | 5.454 | 151,548 | +0.11(+2.09%) |
Nov 04, 2004 | 5.190 | 5.342 | 5.145 | 5.342 | 104,608 | +0.11(+2.05%) |
Nov 03, 2004 | 5.234 | 5.248 | 5.055 | 5.234 | 78,680 | +0.02(+0.43%) |
Nov 02, 2004 | 5.123 | 5.315 | 5.006 | 5.212 | 162,501 | +0.02(+0.43%) |