Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.367 | 5.536 | 5.334 | 5.536 | 2,973,020 | +0.15(+2.85%) |
Jan 28, 2005 | 5.437 | 5.441 | 5.324 | 5.383 | 3,105,209 | -0.02(-0.41%) |
Jan 27, 2005 | 5.361 | 5.431 | 5.314 | 5.405 | 2,685,867 | -0.03(-0.56%) |
Jan 26, 2005 | 5.454 | 5.474 | 5.425 | 5.435 | 2,903,707 | -0.03(-0.52%) |
Jan 25, 2005 | 5.536 | 5.536 | 5.417 | 5.464 | 2,419,013 | -0.07(-1.31%) |
Jan 24, 2005 | 5.593 | 5.593 | 5.494 | 5.536 | 2,373,465 | -0.02(-0.33%) |
Jan 21, 2005 | 5.512 | 5.591 | 5.488 | 5.555 | 2,959,158 | +0.05(+0.84%) |
Jan 20, 2005 | 5.490 | 5.534 | 5.413 | 5.508 | 3,923,099 | +0.02(+0.33%) |
Jan 19, 2005 | 5.520 | 5.555 | 5.476 | 5.490 | 4,023,108 | +0.00(+0.00%) |
Jan 18, 2005 | 5.454 | 5.555 | 5.445 | 5.490 | 5,076,661 | +0.07(+1.23%) |
Jan 14, 2005 | 5.395 | 5.431 | 5.373 | 5.423 | 3,111,645 | +0.05(+0.94%) |
Jan 13, 2005 | 5.409 | 5.411 | 5.314 | 5.373 | 3,005,201 | -0.01(-0.19%) |
Jan 12, 2005 | 5.452 | 5.454 | 5.359 | 5.383 | 4,755,842 | +0.02(+0.41%) |
Jan 11, 2005 | 5.252 | 5.383 | 5.211 | 5.361 | 3,610,697 | +0.11(+2.12%) |
Jan 10, 2005 | 5.250 | 5.310 | 5.187 | 5.250 | 4,581,075 | +0.03(+0.62%) |
Jan 07, 2005 | 5.151 | 5.233 | 5.120 | 5.217 | 3,865,669 | +0.07(+1.45%) |
Jan 06, 2005 | 5.066 | 5.157 | 5.019 | 5.142 | 3,550,791 | +0.10(+2.04%) |
Jan 05, 2005 | 5.080 | 5.140 | 5.025 | 5.039 | 3,854,777 | -0.07(-1.38%) |
Jan 04, 2005 | 5.159 | 5.159 | 5.070 | 5.110 | 3,272,550 | -0.01(-0.20%) |
Jan 03, 2005 | 5.191 | 5.191 | 5.098 | 5.120 | 3,443,356 | -0.10(-1.97%) |
Dec 31, 2004 | 5.191 | 5.250 | 5.181 | 5.223 | 1,556,565 | +0.01(+0.23%) |
Dec 30, 2004 | 5.191 | 5.239 | 5.159 | 5.211 | 1,816,983 | +0.03(+0.66%) |
Dec 29, 2004 | 5.054 | 5.179 | 5.054 | 5.177 | 2,319,500 | +0.12(+2.27%) |
Dec 28, 2004 | 5.086 | 5.086 | 5.039 | 5.062 | 3,912,702 | -0.01(-0.16%) |
Dec 27, 2004 | 5.110 | 5.126 | 5.046 | 5.070 | 1,527,355 | -0.03(-0.52%) |
Dec 23, 2004 | 5.070 | 5.126 | 5.060 | 5.096 | 1,057,018 | +0.03(+0.52%) |
Dec 22, 2004 | 5.092 | 5.134 | 5.029 | 5.070 | 2,018,980 | -0.01(-0.28%) |
Dec 21, 2004 | 5.003 | 5.088 | 4.999 | 5.084 | 2,090,768 | +0.09(+1.82%) |
Dec 20, 2004 | 5.048 | 5.056 | 4.967 | 4.993 | 2,124,434 | -0.02(-0.44%) |
Dec 17, 2004 | 4.930 | 5.015 | 4.928 | 5.015 | 1,954,123 | +0.07(+1.35%) |
Dec 16, 2004 | 4.949 | 4.981 | 4.928 | 4.949 | 1,950,162 | -0.00(-0.08%) |
Dec 15, 2004 | 4.959 | 4.985 | 4.941 | 4.953 | 1,665,980 | +0.01(+0.29%) |
Dec 14, 2004 | 4.945 | 4.979 | 4.928 | 4.938 | 1,787,277 | -0.00(-0.04%) |
Dec 13, 2004 | 4.947 | 4.983 | 4.920 | 4.941 | 2,060,073 | -0.00(-0.08%) |
Dec 10, 2004 | 4.959 | 5.009 | 4.930 | 4.945 | 1,711,529 | +0.02(+0.49%) |
Dec 09, 2004 | 4.888 | 4.951 | 4.868 | 4.920 | 2,639,824 | +0.06(+1.16%) |
Dec 08, 2004 | 4.817 | 4.884 | 4.771 | 4.864 | 3,540,394 | +0.05(+0.96%) |
Dec 07, 2004 | 4.848 | 4.864 | 4.809 | 4.817 | 3,017,578 | +0.02(+0.42%) |
Dec 06, 2004 | 4.813 | 4.835 | 4.771 | 4.797 | 3,893,394 | -0.01(-0.17%) |
Dec 03, 2004 | 4.799 | 4.848 | 4.793 | 4.805 | 3,865,174 | -0.01(-0.21%) |
Dec 02, 2004 | 4.906 | 4.916 | 4.716 | 4.815 | 4,587,016 | -0.08(-1.61%) |
Dec 01, 2004 | 4.949 | 4.961 | 4.860 | 4.894 | 2,571,006 | -0.05(-1.06%) |
Nov 30, 2004 | 4.985 | 4.985 | 4.920 | 4.947 | 2,583,384 | -0.04(-0.77%) |
Nov 29, 2004 | 5.134 | 5.134 | 4.959 | 4.985 | 3,995,878 | -0.11(-2.18%) |
Nov 26, 2004 | 5.102 | 5.124 | 5.084 | 5.096 | 1,089,199 | +0.02(+0.40%) |
Nov 24, 2004 | 5.048 | 5.078 | 5.009 | 5.076 | 4,113,709 | +0.04(+0.76%) |
Nov 23, 2004 | 4.959 | 5.037 | 4.959 | 5.037 | 2,818,552 | +0.05(+0.97%) |
Nov 22, 2004 | 4.898 | 4.995 | 4.898 | 4.989 | 2,654,182 | +0.08(+1.69%) |
Nov 19, 2004 | 4.868 | 4.934 | 4.868 | 4.906 | 2,545,757 | +0.04(+0.75%) |
Nov 18, 2004 | 4.872 | 4.890 | 4.840 | 4.870 | 2,064,033 | -0.02(-0.45%) |
Nov 17, 2004 | 4.892 | 4.906 | 4.862 | 4.892 | 2,297,716 | +0.02(+0.41%) |
Nov 16, 2004 | 4.884 | 4.886 | 4.833 | 4.872 | 2,099,680 | +0.00(+0.08%) |
Nov 15, 2004 | 4.874 | 4.914 | 4.846 | 4.868 | 2,050,666 | -0.04(-0.90%) |
Nov 12, 2004 | 4.898 | 4.918 | 4.870 | 4.912 | 2,687,353 | +0.03(+0.54%) |
Nov 11, 2004 | 4.842 | 4.906 | 4.827 | 4.886 | 2,418,023 | +0.05(+0.96%) |
Nov 10, 2004 | 4.777 | 4.859 | 4.775 | 4.840 | 1,801,140 | +0.04(+0.88%) |
Nov 09, 2004 | 4.842 | 4.848 | 4.777 | 4.797 | 1,807,081 | -0.05(-0.96%) |
Nov 08, 2004 | 4.886 | 4.888 | 4.787 | 4.844 | 2,355,147 | -0.04(-0.83%) |
Nov 05, 2004 | 4.862 | 4.888 | 4.785 | 4.884 | 3,234,428 | +0.04(+0.92%) |
Nov 04, 2004 | 4.805 | 4.864 | 4.728 | 4.840 | 3,626,045 | +0.03(+0.71%) |
Nov 03, 2004 | 4.765 | 4.823 | 4.747 | 4.805 | 2,439,312 | +0.14(+2.90%) |
Nov 02, 2004 | 4.739 | 4.797 | 4.660 | 4.670 | 3,668,623 | +0.01(+0.26%) |