Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.476 | 5.688 | 5.470 | 5.657 | 1,188,898 | +0.22(+4.00%) |
Jan 28, 2005 | 5.587 | 5.598 | 5.427 | 5.440 | 2,144,462 | -0.16(-2.80%) |
Jan 27, 2005 | 5.616 | 5.692 | 5.555 | 5.596 | 1,010,008 | -0.03(-0.58%) |
Jan 26, 2005 | 5.558 | 5.643 | 5.553 | 5.629 | 538,523 | +0.07(+1.33%) |
Jan 25, 2005 | 5.497 | 5.598 | 5.474 | 5.555 | 888,896 | +0.07(+1.35%) |
Jan 24, 2005 | 5.695 | 5.713 | 5.476 | 5.481 | 1,184,084 | -0.18(-3.15%) |
Jan 21, 2005 | 5.598 | 5.693 | 5.585 | 5.659 | 1,275,936 | +0.08(+1.39%) |
Jan 20, 2005 | 5.652 | 5.693 | 5.580 | 5.582 | 901,489 | -0.11(-1.93%) |
Jan 19, 2005 | 5.738 | 5.764 | 5.659 | 5.692 | 731,117 | -0.03(-0.47%) |
Jan 18, 2005 | 5.562 | 5.724 | 5.540 | 5.719 | 687,042 | +0.16(+2.85%) |
Jan 14, 2005 | 5.497 | 5.614 | 5.497 | 5.560 | 810,006 | +0.06(+1.15%) |
Jan 13, 2005 | 5.535 | 5.564 | 5.481 | 5.497 | 410,373 | -0.06(-1.01%) |
Jan 12, 2005 | 5.463 | 5.564 | 5.411 | 5.553 | 649,264 | +0.08(+1.55%) |
Jan 11, 2005 | 5.510 | 5.521 | 5.418 | 5.468 | 766,673 | -0.04(-0.75%) |
Jan 10, 2005 | 5.454 | 5.582 | 5.452 | 5.510 | 1,359,641 | +0.06(+1.19%) |
Jan 07, 2005 | 5.558 | 5.558 | 5.441 | 5.445 | 819,266 | -0.10(-1.88%) |
Jan 06, 2005 | 5.620 | 5.648 | 5.549 | 5.549 | 864,081 | -0.07(-1.25%) |
Jan 05, 2005 | 5.706 | 5.706 | 5.620 | 5.620 | 1,809,644 | -0.09(-1.55%) |
Jan 04, 2005 | 5.724 | 5.724 | 5.679 | 5.708 | 1,240,751 | -0.02(-0.28%) |
Jan 03, 2005 | 5.692 | 5.742 | 5.666 | 5.724 | 1,083,712 | +0.07(+1.21%) |
Dec 31, 2004 | 5.627 | 5.710 | 5.594 | 5.656 | 594,449 | +0.03(+0.61%) |
Dec 30, 2004 | 5.616 | 5.654 | 5.607 | 5.621 | 459,263 | +0.01(+0.10%) |
Dec 29, 2004 | 5.697 | 5.760 | 5.607 | 5.616 | 531,485 | -0.07(-1.20%) |
Dec 28, 2004 | 5.535 | 5.686 | 5.530 | 5.684 | 485,929 | +0.15(+2.80%) |
Dec 27, 2004 | 5.652 | 5.670 | 5.523 | 5.530 | 597,042 | -0.08(-1.38%) |
Dec 23, 2004 | 5.616 | 5.665 | 5.607 | 5.607 | 315,187 | -0.00(-0.06%) |
Dec 22, 2004 | 5.632 | 5.657 | 5.605 | 5.611 | 876,303 | -0.02(-0.42%) |
Dec 21, 2004 | 5.602 | 5.634 | 5.544 | 5.634 | 754,821 | +0.07(+1.23%) |
Dec 20, 2004 | 5.672 | 5.697 | 5.537 | 5.566 | 540,745 | -0.10(-1.84%) |
Dec 17, 2004 | 5.735 | 5.756 | 5.656 | 5.670 | 905,192 | -0.06(-1.13%) |
Dec 16, 2004 | 5.848 | 5.848 | 5.663 | 5.735 | 1,048,156 | -0.06(-1.12%) |
Dec 15, 2004 | 5.690 | 5.830 | 5.639 | 5.800 | 2,486,687 | +0.21(+3.73%) |
Dec 14, 2004 | 5.490 | 5.591 | 5.479 | 5.591 | 1,177,417 | +0.11(+2.00%) |
Dec 13, 2004 | 5.463 | 5.524 | 5.423 | 5.481 | 1,728,533 | +0.08(+1.50%) |
Dec 10, 2004 | 5.323 | 5.427 | 5.292 | 5.400 | 1,000,008 | +0.08(+1.45%) |
Dec 09, 2004 | 5.391 | 5.418 | 5.279 | 5.323 | 1,019,267 | -0.08(-1.43%) |
Dec 08, 2004 | 5.400 | 5.427 | 5.364 | 5.400 | 950,378 | -0.00(-0.07%) |
Dec 07, 2004 | 5.431 | 5.555 | 5.400 | 5.404 | 1,093,342 | -0.03(-0.50%) |
Dec 06, 2004 | 5.553 | 5.555 | 5.368 | 5.431 | 1,946,682 | -0.13(-2.33%) |
Dec 03, 2004 | 5.616 | 5.625 | 5.557 | 5.560 | 537,782 | -0.07(-1.31%) |
Dec 02, 2004 | 5.562 | 5.677 | 5.551 | 5.634 | 857,414 | +0.05(+0.97%) |
Dec 01, 2004 | 5.418 | 5.598 | 5.418 | 5.580 | 1,289,270 | +0.19(+3.51%) |
Nov 30, 2004 | 5.503 | 5.517 | 5.364 | 5.391 | 1,235,565 | -0.12(-2.19%) |
Nov 29, 2004 | 5.533 | 5.580 | 5.468 | 5.512 | 662,227 | -0.02(-0.33%) |
Nov 26, 2004 | 5.499 | 5.533 | 5.499 | 5.530 | 211,483 | +0.03(+0.59%) |
Nov 24, 2004 | 5.413 | 5.504 | 5.413 | 5.497 | 716,672 | +0.10(+1.83%) |
Nov 23, 2004 | 5.423 | 5.445 | 5.378 | 5.398 | 1,464,827 | -0.03(-0.63%) |
Nov 22, 2004 | 5.346 | 5.432 | 5.330 | 5.432 | 1,067,046 | +0.05(+0.94%) |
Nov 19, 2004 | 5.492 | 5.499 | 5.364 | 5.382 | 802,599 | -0.11(-2.00%) |
Nov 18, 2004 | 5.571 | 5.571 | 5.472 | 5.492 | 900,007 | -0.08(-1.42%) |
Nov 17, 2004 | 5.431 | 5.688 | 5.431 | 5.571 | 1,033,712 | +0.04(+0.65%) |
Nov 16, 2004 | 5.692 | 5.692 | 5.528 | 5.535 | 843,340 | -0.11(-1.98%) |
Nov 15, 2004 | 5.594 | 5.659 | 5.557 | 5.647 | 1,291,121 | +0.05(+0.93%) |
Nov 12, 2004 | 5.337 | 5.630 | 5.337 | 5.594 | 2,163,721 | +0.28(+5.32%) |
Nov 11, 2004 | 5.191 | 5.312 | 5.182 | 5.312 | 1,633,717 | +0.10(+1.97%) |
Nov 10, 2004 | 5.314 | 5.400 | 5.164 | 5.209 | 1,924,090 | -0.10(-1.96%) |
Nov 09, 2004 | 5.252 | 5.314 | 5.119 | 5.314 | 2,806,319 | +0.06(+1.17%) |
Nov 08, 2004 | 5.670 | 5.672 | 5.231 | 5.252 | 3,454,473 | -0.46(-8.09%) |
Nov 05, 2004 | 5.771 | 5.807 | 5.499 | 5.715 | 1,428,900 | -0.04(-0.75%) |
Nov 04, 2004 | 5.575 | 5.758 | 5.517 | 5.758 | 881,488 | +0.12(+2.14%) |
Nov 03, 2004 | 5.580 | 5.681 | 5.567 | 5.638 | 692,598 | +0.09(+1.69%) |
Nov 02, 2004 | 5.562 | 5.670 | 5.530 | 5.544 | 841,118 | -0.04(-0.71%) |