Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.026 | 5.052 | 4.684 | 4.727 | 8,153,202 | +0.32(+7.16%) |
Jan 28, 2005 | 4.236 | 4.456 | 4.184 | 4.412 | 4,966,259 | +0.18(+4.36%) |
Jan 27, 2005 | 4.324 | 4.324 | 4.166 | 4.228 | 2,776,831 | -0.04(-0.82%) |
Jan 26, 2005 | 4.254 | 4.315 | 4.157 | 4.263 | 6,066,616 | +0.14(+3.40%) |
Jan 25, 2005 | 4.078 | 4.219 | 4.026 | 4.122 | 7,050,450 | +0.25(+6.58%) |
Jan 24, 2005 | 4.342 | 4.385 | 3.850 | 3.868 | 9,784,755 | -0.52(-11.80%) |
Jan 21, 2005 | 4.692 | 4.736 | 4.359 | 4.385 | 9,100,552 | -0.32(-6.89%) |
Jan 20, 2005 | 4.885 | 5.043 | 4.640 | 4.710 | 8,927,705 | -0.51(-9.75%) |
Jan 19, 2005 | 5.359 | 5.376 | 5.140 | 5.219 | 4,432,099 | -0.18(-3.25%) |
Jan 18, 2005 | 5.385 | 5.613 | 5.376 | 5.394 | 3,315,324 | +0.02(+0.33%) |
Jan 14, 2005 | 5.280 | 5.438 | 5.245 | 5.376 | 2,792,907 | +0.07(+1.32%) |
Jan 13, 2005 | 5.482 | 5.789 | 5.298 | 5.306 | 5,592,428 | -0.18(-3.35%) |
Jan 12, 2005 | 5.534 | 5.587 | 5.289 | 5.491 | 3,975,698 | -0.11(-1.88%) |
Jan 11, 2005 | 5.631 | 5.719 | 5.561 | 5.596 | 3,464,455 | -0.10(-1.69%) |
Jan 10, 2005 | 5.806 | 5.815 | 5.622 | 5.692 | 3,866,357 | -0.11(-1.96%) |
Jan 07, 2005 | 5.789 | 5.894 | 5.745 | 5.806 | 3,286,136 | +0.06(+1.07%) |
Jan 06, 2005 | 6.096 | 6.096 | 5.701 | 5.745 | 5,602,120 | -0.22(-3.68%) |
Jan 05, 2005 | 6.254 | 6.254 | 5.534 | 5.964 | 12,833,170 | -0.45(-6.98%) |
Jan 04, 2005 | 6.666 | 6.710 | 6.359 | 6.411 | 5,376,028 | -0.22(-3.31%) |
Jan 03, 2005 | 6.701 | 6.824 | 6.508 | 6.631 | 3,698,869 | +0.07(+1.07%) |
Dec 31, 2004 | 6.587 | 6.622 | 6.499 | 6.561 | 1,914,993 | -0.03(-0.40%) |
Dec 30, 2004 | 6.561 | 6.639 | 6.561 | 6.587 | 1,828,684 | +0.05(+0.81%) |
Dec 29, 2004 | 6.596 | 6.648 | 6.534 | 6.534 | 1,664,502 | -0.09(-1.32%) |
Dec 28, 2004 | 6.482 | 6.657 | 6.473 | 6.622 | 2,065,949 | +0.11(+1.75%) |
Dec 27, 2004 | 6.411 | 6.701 | 6.315 | 6.508 | 3,623,620 | -0.12(-1.85%) |
Dec 23, 2004 | 6.727 | 6.754 | 6.596 | 6.631 | 1,901,083 | -0.10(-1.43%) |
Dec 22, 2004 | 6.508 | 6.789 | 6.499 | 6.727 | 4,461,515 | +0.18(+2.68%) |
Dec 21, 2004 | 6.534 | 6.578 | 6.429 | 6.552 | 2,769,876 | +0.06(+0.95%) |
Dec 20, 2004 | 6.569 | 6.648 | 6.403 | 6.490 | 3,022,533 | -0.04(-0.67%) |
Dec 17, 2004 | 6.683 | 6.710 | 6.403 | 6.534 | 4,640,974 | -0.18(-2.61%) |
Dec 16, 2004 | 6.639 | 6.754 | 6.631 | 6.710 | 2,910,001 | +0.03(+0.39%) |
Dec 15, 2004 | 6.666 | 6.789 | 6.613 | 6.683 | 2,987,759 | -0.05(-0.78%) |
Dec 14, 2004 | 6.683 | 6.797 | 6.666 | 6.736 | 1,960,485 | -0.09(-1.29%) |
Dec 13, 2004 | 6.841 | 6.859 | 6.622 | 6.824 | 3,308,027 | +0.05(+0.78%) |
Dec 10, 2004 | 6.604 | 6.885 | 6.455 | 6.771 | 4,197,457 | +0.18(+2.66%) |
Dec 09, 2004 | 6.482 | 6.666 | 6.403 | 6.596 | 4,326,863 | -0.07(-1.05%) |
Dec 08, 2004 | 6.797 | 6.911 | 6.657 | 6.666 | 4,447,263 | -0.07(-1.04%) |
Dec 07, 2004 | 6.850 | 6.946 | 6.710 | 6.736 | 5,024,064 | -0.11(-1.66%) |
Dec 06, 2004 | 6.876 | 6.929 | 6.710 | 6.850 | 4,698,096 | -0.03(-0.38%) |
Dec 03, 2004 | 7.148 | 7.166 | 6.710 | 6.876 | 7,968,042 | -0.04(-0.51%) |
Dec 02, 2004 | 6.411 | 7.078 | 6.411 | 6.911 | 18,897,278 | +0.51(+7.95%) |
Dec 01, 2004 | 6.113 | 6.420 | 6.052 | 6.403 | 10,434,981 | +0.29(+4.73%) |
Nov 30, 2004 | 6.008 | 6.131 | 5.982 | 6.113 | 2,109,844 | -0.02(-0.29%) |
Nov 29, 2004 | 6.175 | 6.183 | 5.876 | 6.131 | 3,764,086 | +0.06(+1.01%) |
Nov 26, 2004 | 6.140 | 6.271 | 6.069 | 6.069 | 2,825,858 | -0.05(-0.86%) |
Nov 24, 2004 | 6.061 | 6.183 | 6.043 | 6.122 | 7,546,301 | +0.38(+6.56%) |
Nov 23, 2004 | 5.789 | 5.806 | 5.578 | 5.745 | 4,145,466 | -0.05(-0.91%) |
Nov 22, 2004 | 5.482 | 5.815 | 5.482 | 5.797 | 5,469,748 | +0.01(+0.15%) |
Nov 19, 2004 | 6.096 | 6.096 | 5.727 | 5.789 | 7,785,960 | -0.32(-5.31%) |
Nov 18, 2004 | 6.218 | 6.236 | 6.061 | 6.113 | 6,637,830 | -0.04(-0.57%) |
Nov 17, 2004 | 6.447 | 6.482 | 5.885 | 6.148 | 8,847,211 | -0.22(-3.44%) |
Nov 16, 2004 | 6.447 | 6.490 | 6.245 | 6.368 | 8,734,336 | -0.21(-3.20%) |
Nov 15, 2004 | 6.183 | 6.666 | 6.131 | 6.578 | 16,260,114 | +0.58(+9.65%) |
Nov 12, 2004 | 6.140 | 6.227 | 5.894 | 5.999 | 15,307,406 | +0.48(+8.74%) |
Nov 11, 2004 | 5.420 | 5.526 | 5.394 | 5.517 | 5,799,365 | +0.18(+3.45%) |
Nov 10, 2004 | 5.447 | 5.491 | 4.999 | 5.333 | 9,201,911 | -0.15(-2.72%) |
Nov 09, 2004 | 5.447 | 5.526 | 5.341 | 5.482 | 6,952,853 | +0.04(+0.64%) |
Nov 08, 2004 | 5.429 | 5.683 | 5.403 | 5.447 | 8,377,811 | +0.05(+0.98%) |
Nov 05, 2004 | 5.473 | 5.525 | 5.350 | 5.394 | 6,672,491 | +0.11(+1.99%) |
Nov 04, 2004 | 5.087 | 5.385 | 5.070 | 5.289 | 10,073,440 | +0.28(+5.60%) |
Nov 03, 2004 | 5.166 | 5.227 | 4.973 | 5.008 | 6,608,301 | +0.03(+0.53%) |
Nov 02, 2004 | 4.991 | 5.131 | 4.920 | 4.982 | 7,633,750 | +0.11(+2.34%) |