Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.633 | 5.651 | 5.603 | 5.612 | 62,402 | +0.02(+0.42%) |
Jan 28, 2005 | 5.609 | 5.648 | 5.559 | 5.588 | 66,787 | -0.05(-0.84%) |
Jan 27, 2005 | 5.651 | 5.677 | 5.633 | 5.636 | 31,369 | -0.05(-0.94%) |
Jan 26, 2005 | 5.737 | 5.737 | 5.621 | 5.689 | 74,882 | +0.03(+0.47%) |
Jan 25, 2005 | 5.707 | 5.722 | 5.642 | 5.662 | 72,859 | -0.01(-0.26%) |
Jan 24, 2005 | 5.722 | 5.722 | 5.633 | 5.677 | 61,727 | +0.04(+0.72%) |
Jan 21, 2005 | 5.633 | 5.689 | 5.633 | 5.637 | 27,322 | +0.02(+0.39%) |
Jan 20, 2005 | 5.737 | 5.737 | 5.612 | 5.615 | 35,754 | -0.10(-1.81%) |
Jan 19, 2005 | 5.707 | 5.751 | 5.707 | 5.719 | 38,790 | +0.06(+0.99%) |
Jan 18, 2005 | 5.514 | 5.692 | 5.514 | 5.662 | 55,656 | +0.13(+2.41%) |
Jan 14, 2005 | 5.559 | 5.621 | 5.529 | 5.529 | 48,235 | -0.01(-0.27%) |
Jan 13, 2005 | 5.520 | 5.559 | 5.517 | 5.544 | 49,247 | +0.03(+0.48%) |
Jan 12, 2005 | 5.556 | 5.582 | 5.517 | 5.517 | 54,644 | -0.07(-1.27%) |
Jan 11, 2005 | 5.633 | 5.633 | 5.574 | 5.588 | 18,889 | -0.04(-0.79%) |
Jan 10, 2005 | 5.633 | 5.657 | 5.609 | 5.633 | 19,901 | +0.03(+0.53%) |
Jan 07, 2005 | 5.562 | 5.603 | 5.562 | 5.603 | 51,271 | +0.03(+0.48%) |
Jan 06, 2005 | 5.550 | 5.588 | 5.547 | 5.576 | 57,342 | +0.01(+0.16%) |
Jan 05, 2005 | 5.766 | 5.784 | 5.547 | 5.568 | 112,998 | -0.27(-4.57%) |
Jan 04, 2005 | 5.941 | 5.941 | 5.828 | 5.834 | 79,605 | -0.12(-2.04%) |
Jan 03, 2005 | 5.944 | 6.000 | 5.914 | 5.956 | 77,581 | -0.01(-0.15%) |
Dec 31, 2004 | 5.914 | 5.974 | 5.914 | 5.965 | 106,927 | +0.07(+1.26%) |
Dec 30, 2004 | 5.917 | 5.917 | 5.888 | 5.891 | 29,345 | -0.01(-0.15%) |
Dec 29, 2004 | 5.903 | 5.920 | 5.894 | 5.900 | 23,949 | -0.02(-0.35%) |
Dec 28, 2004 | 5.914 | 5.920 | 5.903 | 5.920 | 27,659 | +0.03(+0.50%) |
Dec 27, 2004 | 5.914 | 5.917 | 5.888 | 5.891 | 31,369 | -0.01(-0.15%) |
Dec 23, 2004 | 5.923 | 5.923 | 5.897 | 5.900 | 17,202 | -0.02(-0.35%) |
Dec 22, 2004 | 5.894 | 5.920 | 5.885 | 5.920 | 20,575 | +0.01(+0.20%) |
Dec 21, 2004 | 5.903 | 5.929 | 5.903 | 5.909 | 30,695 | -0.01(-0.15%) |
Dec 20, 2004 | 5.926 | 5.926 | 5.897 | 5.917 | 39,465 | -0.01(-0.10%) |
Dec 17, 2004 | 5.903 | 5.923 | 5.891 | 5.923 | 29,345 | +0.01(+0.15%) |
Dec 16, 2004 | 5.914 | 5.914 | 5.885 | 5.914 | 33,731 | +0.01(+0.25%) |
Dec 15, 2004 | 5.914 | 5.926 | 5.900 | 5.900 | 55,318 | +0.01(+0.15%) |
Dec 14, 2004 | 5.920 | 5.920 | 5.843 | 5.891 | 40,814 | +0.02(+0.35%) |
Dec 13, 2004 | 5.882 | 5.911 | 5.870 | 5.870 | 103,891 | -0.03(-0.50%) |
Dec 10, 2004 | 5.840 | 5.923 | 5.814 | 5.900 | 50,596 | +0.03(+0.56%) |
Dec 09, 2004 | 5.781 | 5.867 | 5.766 | 5.867 | 43,175 | +0.10(+1.75%) |
Dec 08, 2004 | 5.585 | 5.781 | 5.585 | 5.766 | 74,545 | +0.19(+3.46%) |
Dec 07, 2004 | 5.576 | 5.603 | 5.544 | 5.574 | 30,020 | -0.00(-0.05%) |
Dec 06, 2004 | 5.502 | 5.597 | 5.502 | 5.576 | 42,501 | +0.05(+0.86%) |
Dec 03, 2004 | 5.496 | 5.594 | 5.496 | 5.529 | 34,068 | +0.05(+0.92%) |
Dec 02, 2004 | 5.535 | 5.553 | 5.461 | 5.479 | 29,008 | -0.03(-0.48%) |
Dec 01, 2004 | 5.473 | 5.529 | 5.467 | 5.505 | 40,477 | +0.05(+0.92%) |
Nov 30, 2004 | 5.485 | 5.496 | 5.443 | 5.455 | 31,369 | +0.00(+0.05%) |
Nov 29, 2004 | 5.446 | 5.493 | 5.443 | 5.452 | 22,937 | +0.01(+0.16%) |
Nov 26, 2004 | 5.455 | 5.467 | 5.443 | 5.443 | 14,167 | +0.02(+0.33%) |
Nov 24, 2004 | 5.387 | 5.455 | 5.384 | 5.425 | 33,731 | +0.04(+0.72%) |
Nov 23, 2004 | 5.366 | 5.431 | 5.348 | 5.387 | 42,163 | +0.01(+0.28%) |
Nov 22, 2004 | 5.410 | 5.428 | 5.372 | 5.372 | 19,226 | -0.07(-1.20%) |
Nov 19, 2004 | 5.437 | 5.470 | 5.378 | 5.437 | 59,029 | +0.00(+0.00%) |
Nov 18, 2004 | 5.437 | 5.455 | 5.410 | 5.437 | 37,104 | +0.03(+0.49%) |
Nov 17, 2004 | 5.470 | 5.496 | 5.410 | 5.410 | 47,223 | -0.04(-0.65%) |
Nov 16, 2004 | 5.482 | 5.488 | 5.440 | 5.446 | 32,381 | -0.03(-0.49%) |
Nov 15, 2004 | 5.440 | 5.544 | 5.440 | 5.473 | 53,295 | -0.02(-0.32%) |
Nov 12, 2004 | 5.339 | 5.490 | 5.339 | 5.490 | 59,029 | +0.10(+1.93%) |
Nov 11, 2004 | 5.354 | 5.405 | 5.324 | 5.387 | 53,632 | +0.06(+1.17%) |
Nov 10, 2004 | 5.313 | 5.339 | 5.256 | 5.324 | 33,731 | +0.06(+1.18%) |
Nov 09, 2004 | 5.256 | 5.295 | 5.236 | 5.262 | 45,874 | +0.01(+0.23%) |
Nov 08, 2004 | 5.336 | 5.336 | 5.203 | 5.250 | 47,223 | -0.09(-1.72%) |
Nov 05, 2004 | 5.485 | 5.488 | 5.342 | 5.342 | 70,497 | -0.17(-3.12%) |
Nov 04, 2004 | 5.482 | 5.514 | 5.470 | 5.514 | 35,754 | +0.06(+1.03%) |
Nov 03, 2004 | 5.502 | 5.502 | 5.455 | 5.458 | 11,131 | -0.03(-0.49%) |
Nov 02, 2004 | 5.482 | 5.488 | 5.458 | 5.485 | 30,695 | +0.02(+0.33%) |