Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.404 | 5.547 | 5.385 | 5.535 | 2,163,328 | +0.04(+0.64%) |
Jan 28, 2005 | 5.620 | 5.620 | 5.492 | 5.500 | 4,026,570 | -0.14(-2.54%) |
Jan 27, 2005 | 5.486 | 5.662 | 5.486 | 5.643 | 3,505,783 | +0.13(+2.38%) |
Jan 26, 2005 | 5.442 | 5.550 | 5.430 | 5.512 | 2,169,679 | +0.06(+1.18%) |
Jan 25, 2005 | 5.350 | 5.450 | 5.330 | 5.448 | 2,345,921 | +0.05(+0.89%) |
Jan 24, 2005 | 5.420 | 5.444 | 5.379 | 5.400 | 2,542,804 | -0.02(-0.35%) |
Jan 21, 2005 | 5.366 | 5.472 | 5.353 | 5.419 | 1,675,091 | +0.09(+1.77%) |
Jan 20, 2005 | 5.328 | 5.379 | 5.272 | 5.324 | 2,541,216 | -0.09(-1.74%) |
Jan 19, 2005 | 5.498 | 5.500 | 5.416 | 5.419 | 3,434,334 | -0.10(-1.83%) |
Jan 18, 2005 | 5.500 | 5.590 | 5.454 | 5.520 | 3,835,244 | +0.05(+0.94%) |
Jan 14, 2005 | 5.473 | 5.473 | 5.365 | 5.468 | 3,760,619 | +0.02(+0.42%) |
Jan 13, 2005 | 5.458 | 5.505 | 5.400 | 5.445 | 2,515,812 | +0.00(+0.00%) |
Jan 12, 2005 | 5.211 | 5.447 | 5.197 | 5.445 | 3,567,706 | +0.33(+6.43%) |
Jan 11, 2005 | 5.134 | 5.170 | 5.100 | 5.117 | 1,433,751 | -0.02(-0.29%) |
Jan 10, 2005 | 5.141 | 5.196 | 5.079 | 5.132 | 2,548,361 | +0.08(+1.62%) |
Jan 07, 2005 | 5.127 | 5.136 | 4.975 | 5.050 | 1,609,992 | -0.04(-0.79%) |
Jan 06, 2005 | 4.976 | 5.110 | 4.973 | 5.090 | 4,028,951 | +0.08(+1.51%) |
Jan 05, 2005 | 5.137 | 5.139 | 4.988 | 5.015 | 3,489,112 | -0.13(-2.50%) |
Jan 04, 2005 | 5.151 | 5.196 | 5.122 | 5.143 | 3,216,810 | +0.02(+0.44%) |
Jan 03, 2005 | 5.389 | 5.389 | 5.089 | 5.120 | 4,512,426 | -0.27(-4.96%) |
Dec 31, 2004 | 5.303 | 5.416 | 5.303 | 5.387 | 1,737,014 | +0.07(+1.30%) |
Dec 30, 2004 | 5.293 | 5.352 | 5.240 | 5.318 | 1,509,169 | +0.03(+0.55%) |
Dec 29, 2004 | 5.288 | 5.341 | 5.241 | 5.289 | 2,175,237 | +0.03(+0.55%) |
Dec 28, 2004 | 5.222 | 5.273 | 5.222 | 5.260 | 1,590,939 | +0.04(+0.72%) |
Dec 27, 2004 | 5.272 | 5.272 | 5.196 | 5.222 | 1,870,386 | -0.05(-1.00%) |
Dec 23, 2004 | 5.181 | 5.288 | 5.173 | 5.275 | 2,102,199 | +0.07(+1.36%) |
Dec 22, 2004 | 5.279 | 5.298 | 5.110 | 5.205 | 5,364,261 | -0.09(-1.78%) |
Dec 21, 2004 | 5.282 | 5.308 | 5.217 | 5.299 | 3,725,688 | +0.02(+0.36%) |
Dec 20, 2004 | 5.272 | 5.302 | 5.166 | 5.280 | 5,477,786 | +0.01(+0.10%) |
Dec 17, 2004 | 5.151 | 5.299 | 5.141 | 5.275 | 3,293,817 | +0.16(+3.18%) |
Dec 16, 2004 | 5.128 | 5.149 | 5.066 | 5.113 | 4,082,935 | -0.06(-1.24%) |
Dec 15, 2004 | 5.027 | 5.241 | 4.936 | 5.177 | 5,577,816 | +0.20(+3.92%) |
Dec 14, 2004 | 4.850 | 4.991 | 4.850 | 4.982 | 3,782,054 | +0.13(+2.73%) |
Dec 13, 2004 | 4.724 | 4.850 | 4.696 | 4.850 | 2,433,248 | +0.13(+2.72%) |
Dec 10, 2004 | 4.846 | 4.909 | 4.711 | 4.721 | 2,276,060 | -0.11(-2.24%) |
Dec 09, 2004 | 4.817 | 4.894 | 4.790 | 4.829 | 2,507,873 | +0.01(+0.26%) |
Dec 08, 2004 | 4.719 | 4.831 | 4.675 | 4.817 | 3,637,567 | +0.02(+0.42%) |
Dec 07, 2004 | 4.982 | 4.982 | 4.761 | 4.797 | 4,911,748 | -0.22(-4.44%) |
Dec 06, 2004 | 5.059 | 5.065 | 4.944 | 5.020 | 3,776,497 | -0.04(-0.77%) |
Dec 03, 2004 | 4.954 | 5.073 | 4.925 | 5.059 | 4,900,634 | +0.08(+1.52%) |
Dec 02, 2004 | 5.182 | 5.192 | 4.950 | 4.983 | 5,761,996 | -0.32(-6.01%) |
Dec 01, 2004 | 5.440 | 5.440 | 5.195 | 5.302 | 3,462,913 | -0.17(-3.06%) |
Nov 30, 2004 | 5.467 | 5.552 | 5.440 | 5.469 | 1,827,516 | -0.01(-0.21%) |
Nov 29, 2004 | 5.544 | 5.545 | 5.406 | 5.481 | 1,611,580 | -0.05(-0.89%) |
Nov 26, 2004 | 5.534 | 5.556 | 5.515 | 5.530 | 1,247,982 | +0.11(+1.95%) |
Nov 24, 2004 | 5.331 | 5.433 | 5.289 | 5.424 | 2,332,425 | +0.13(+2.47%) |
Nov 23, 2004 | 5.230 | 5.370 | 5.230 | 5.293 | 2,655,535 | +0.07(+1.25%) |
Nov 22, 2004 | 5.277 | 5.333 | 5.164 | 5.227 | 4,676,759 | +0.04(+0.70%) |
Nov 19, 2004 | 5.023 | 5.211 | 5.006 | 5.191 | 4,180,583 | +0.21(+4.20%) |
Nov 18, 2004 | 4.950 | 4.997 | 4.925 | 4.982 | 3,077,087 | -0.02(-0.43%) |
Nov 17, 2004 | 4.992 | 5.051 | 4.939 | 5.003 | 3,995,608 | +0.02(+0.46%) |
Nov 16, 2004 | 4.993 | 5.036 | 4.944 | 4.981 | 1,921,988 | +0.02(+0.43%) |
Nov 15, 2004 | 5.057 | 5.059 | 4.891 | 4.959 | 5,047,502 | -0.12(-2.40%) |
Nov 12, 2004 | 5.035 | 5.132 | 5.001 | 5.081 | 4,048,798 | +0.07(+1.48%) |
Nov 11, 2004 | 5.091 | 5.100 | 4.967 | 5.007 | 3,535,951 | -0.12(-2.33%) |
Nov 10, 2004 | 4.939 | 5.146 | 4.850 | 5.127 | 4,075,790 | +0.17(+3.46%) |
Nov 09, 2004 | 4.882 | 4.989 | 4.858 | 4.955 | 2,160,947 | +0.04(+0.85%) |
Nov 08, 2004 | 4.948 | 4.969 | 4.857 | 4.914 | 7,362,463 | -0.07(-1.37%) |
Nov 05, 2004 | 5.037 | 5.074 | 4.938 | 4.982 | 12,756,098 | -0.07(-1.32%) |
Nov 04, 2004 | 5.164 | 5.195 | 5.032 | 5.049 | 3,342,243 | -0.11(-2.15%) |
Nov 03, 2004 | 5.172 | 5.227 | 4.976 | 5.159 | 6,538,413 | +0.03(+0.54%) |
Nov 02, 2004 | 5.206 | 5.206 | 5.099 | 5.132 | 2,250,655 | -0.07(-1.43%) |