Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.255 | 5.401 | 5.255 | 5.395 | 774,959 | +0.15(+2.80%) |
Jan 28, 2005 | 5.334 | 5.334 | 5.240 | 5.248 | 803,872 | -0.06(-1.15%) |
Jan 27, 2005 | 5.283 | 5.336 | 5.283 | 5.310 | 563,053 | +0.00(+0.07%) |
Jan 26, 2005 | 5.282 | 5.315 | 5.262 | 5.306 | 913,820 | +0.04(+0.73%) |
Jan 25, 2005 | 5.254 | 5.280 | 5.240 | 5.268 | 962,897 | +0.01(+0.23%) |
Jan 24, 2005 | 5.287 | 5.287 | 5.245 | 5.255 | 437,507 | -0.01(-0.20%) |
Jan 21, 2005 | 5.332 | 5.332 | 5.266 | 5.266 | 788,655 | -0.05(-0.96%) |
Jan 20, 2005 | 5.334 | 5.339 | 5.276 | 5.317 | 962,897 | -0.02(-0.33%) |
Jan 19, 2005 | 5.406 | 5.406 | 5.327 | 5.334 | 511,693 | -0.06(-1.04%) |
Jan 18, 2005 | 5.334 | 5.390 | 5.324 | 5.390 | 638,761 | +0.06(+1.05%) |
Jan 14, 2005 | 5.310 | 5.336 | 5.271 | 5.334 | 571,423 | +0.05(+0.93%) |
Jan 13, 2005 | 5.275 | 5.324 | 5.273 | 5.285 | 1,052,681 | +0.01(+0.23%) |
Jan 12, 2005 | 5.283 | 5.297 | 5.241 | 5.273 | 753,654 | -0.01(-0.26%) |
Jan 11, 2005 | 5.310 | 5.331 | 5.285 | 5.287 | 978,495 | -0.02(-0.46%) |
Jan 10, 2005 | 5.292 | 5.345 | 5.278 | 5.311 | 1,082,736 | +0.02(+0.36%) |
Jan 07, 2005 | 5.381 | 5.385 | 5.285 | 5.292 | 913,440 | -0.05(-0.98%) |
Jan 06, 2005 | 5.308 | 5.367 | 5.294 | 5.345 | 1,014,257 | +0.05(+1.03%) |
Jan 05, 2005 | 5.388 | 5.413 | 5.290 | 5.290 | 2,036,883 | -0.10(-1.92%) |
Jan 04, 2005 | 5.476 | 5.494 | 5.394 | 5.394 | 954,527 | -0.04(-0.81%) |
Jan 03, 2005 | 5.495 | 5.513 | 5.438 | 5.438 | 1,050,398 | -0.05(-0.89%) |
Dec 31, 2004 | 5.511 | 5.543 | 5.485 | 5.487 | 706,860 | -0.03(-0.60%) |
Dec 30, 2004 | 5.536 | 5.553 | 5.518 | 5.520 | 604,141 | +0.00(+0.00%) |
Dec 29, 2004 | 5.522 | 5.546 | 5.516 | 5.520 | 637,619 | -0.01(-0.13%) |
Dec 28, 2004 | 5.506 | 5.564 | 5.506 | 5.527 | 987,626 | +0.02(+0.38%) |
Dec 27, 2004 | 5.537 | 5.550 | 5.459 | 5.506 | 596,532 | -0.01(-0.10%) |
Dec 23, 2004 | 5.502 | 5.544 | 5.490 | 5.511 | 728,165 | +0.03(+0.51%) |
Dec 22, 2004 | 5.553 | 5.569 | 5.483 | 5.483 | 1,481,058 | -0.05(-0.98%) |
Dec 21, 2004 | 5.473 | 5.558 | 5.473 | 5.537 | 1,065,997 | +0.08(+1.38%) |
Dec 20, 2004 | 5.551 | 5.551 | 5.452 | 5.462 | 1,981,719 | -0.07(-1.24%) |
Dec 17, 2004 | 5.478 | 5.553 | 5.471 | 5.530 | 1,552,201 | +0.03(+0.57%) |
Dec 16, 2004 | 5.520 | 5.546 | 5.494 | 5.499 | 2,405,531 | -0.14(-2.43%) |
Dec 15, 2004 | 5.546 | 5.660 | 5.546 | 5.636 | 1,002,843 | +0.06(+1.16%) |
Dec 14, 2004 | 5.537 | 5.608 | 5.529 | 5.571 | 956,049 | +0.00(+0.03%) |
Dec 13, 2004 | 5.613 | 5.643 | 5.569 | 5.569 | 881,863 | -0.03(-0.47%) |
Dec 10, 2004 | 5.511 | 5.616 | 5.502 | 5.595 | 2,142,266 | +0.05(+0.88%) |
Dec 09, 2004 | 5.534 | 5.558 | 5.485 | 5.546 | 762,404 | -0.03(-0.57%) |
Dec 08, 2004 | 5.467 | 5.579 | 5.457 | 5.578 | 976,593 | +0.06(+1.02%) |
Dec 07, 2004 | 5.525 | 5.550 | 5.511 | 5.522 | 1,350,947 | -0.02(-0.28%) |
Dec 06, 2004 | 5.445 | 5.537 | 5.397 | 5.537 | 2,031,177 | +0.05(+0.93%) |
Dec 03, 2004 | 5.485 | 5.502 | 5.408 | 5.487 | 2,014,437 | +0.01(+0.10%) |
Dec 02, 2004 | 5.532 | 5.541 | 5.452 | 5.481 | 1,638,181 | -0.03(-0.51%) |
Dec 01, 2004 | 5.560 | 5.581 | 5.506 | 5.509 | 1,829,543 | -0.01(-0.13%) |
Nov 30, 2004 | 5.555 | 5.572 | 5.516 | 5.516 | 1,018,441 | -0.07(-1.32%) |
Nov 29, 2004 | 5.632 | 5.650 | 5.560 | 5.590 | 742,621 | -0.03(-0.50%) |
Nov 26, 2004 | 5.581 | 5.636 | 5.581 | 5.618 | 455,008 | +0.02(+0.44%) |
Nov 24, 2004 | 5.579 | 5.629 | 5.555 | 5.593 | 468,323 | +0.01(+0.09%) |
Nov 23, 2004 | 5.502 | 5.590 | 5.501 | 5.588 | 1,880,902 | +0.09(+1.63%) |
Nov 22, 2004 | 5.455 | 5.513 | 5.446 | 5.499 | 1,115,454 | +0.05(+1.00%) |
Nov 19, 2004 | 5.511 | 5.529 | 5.434 | 5.445 | 808,818 | -0.06(-1.18%) |
Nov 18, 2004 | 5.644 | 5.653 | 5.497 | 5.509 | 1,239,858 | -0.13(-2.39%) |
Nov 17, 2004 | 5.660 | 5.709 | 5.609 | 5.644 | 644,848 | -0.01(-0.09%) |
Nov 16, 2004 | 5.602 | 5.669 | 5.581 | 5.650 | 1,489,808 | +0.06(+1.16%) |
Nov 15, 2004 | 5.565 | 5.585 | 5.495 | 5.585 | 645,609 | +0.02(+0.35%) |
Nov 12, 2004 | 5.581 | 5.581 | 5.495 | 5.565 | 838,493 | -0.03(-0.53%) |
Nov 11, 2004 | 5.581 | 5.601 | 5.562 | 5.595 | 521,965 | +0.02(+0.44%) |
Nov 10, 2004 | 5.476 | 5.606 | 5.471 | 5.571 | 1,001,321 | +0.09(+1.66%) |
Nov 09, 2004 | 5.481 | 5.499 | 5.441 | 5.480 | 699,631 | +0.04(+0.71%) |
Nov 08, 2004 | 5.390 | 5.499 | 5.390 | 5.441 | 676,424 | +0.05(+0.94%) |
Nov 05, 2004 | 5.418 | 5.481 | 5.362 | 5.390 | 938,929 | +0.02(+0.39%) |
Nov 04, 2004 | 5.427 | 5.431 | 5.350 | 5.369 | 851,047 | -0.01(-0.26%) |
Nov 03, 2004 | 5.418 | 5.432 | 5.345 | 5.383 | 1,101,378 | +0.06(+1.12%) |
Nov 02, 2004 | 5.341 | 5.380 | 5.311 | 5.324 | 827,460 | +0.03(+0.60%) |