Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.641 | 5.684 | 5.531 | 5.583 | 31,089,150 | -0.01(-0.22%) |
Jan 28, 2005 | 5.708 | 5.719 | 5.554 | 5.596 | 35,045,336 | -0.07(-1.31%) |
Jan 27, 2005 | 5.752 | 5.760 | 5.649 | 5.670 | 34,259,712 | -0.07(-1.30%) |
Jan 26, 2005 | 5.748 | 5.792 | 5.663 | 5.745 | 25,017,662 | -0.01(-0.09%) |
Jan 25, 2005 | 5.743 | 5.802 | 5.741 | 5.750 | 29,943,764 | +0.03(+0.45%) |
Jan 24, 2005 | 5.719 | 5.800 | 5.700 | 5.724 | 30,394,096 | +0.01(+0.15%) |
Jan 21, 2005 | 5.693 | 5.786 | 5.674 | 5.715 | 36,412,456 | +0.04(+0.64%) |
Jan 20, 2005 | 5.752 | 5.767 | 5.663 | 5.679 | 29,533,750 | -0.05(-0.85%) |
Jan 19, 2005 | 5.786 | 5.807 | 5.724 | 5.727 | 22,293,674 | -0.09(-1.61%) |
Jan 18, 2005 | 5.792 | 5.838 | 5.743 | 5.821 | 26,811,722 | -0.00(-0.03%) |
Jan 14, 2005 | 5.760 | 5.837 | 5.752 | 5.823 | 36,069,788 | +0.07(+1.24%) |
Jan 13, 2005 | 5.750 | 5.802 | 5.724 | 5.752 | 37,670,380 | -0.01(-0.12%) |
Jan 12, 2005 | 5.769 | 5.793 | 5.701 | 5.759 | 32,814,326 | -0.00(-0.06%) |
Jan 11, 2005 | 5.774 | 5.811 | 5.675 | 5.762 | 39,451,616 | -0.00(-0.03%) |
Jan 10, 2005 | 5.649 | 5.793 | 5.649 | 5.764 | 43,741,908 | +0.11(+2.03%) |
Jan 07, 2005 | 5.603 | 5.665 | 5.590 | 5.649 | 26,736,274 | +0.05(+0.90%) |
Jan 06, 2005 | 5.582 | 5.689 | 5.570 | 5.599 | 28,680,130 | -0.01(-0.15%) |
Jan 05, 2005 | 5.573 | 5.674 | 5.518 | 5.608 | 39,541,616 | +0.05(+0.94%) |
Jan 04, 2005 | 5.729 | 5.733 | 5.547 | 5.556 | 38,187,764 | -0.15(-2.56%) |
Jan 03, 2005 | 5.771 | 5.802 | 5.658 | 5.701 | 35,909,684 | -0.07(-1.23%) |
Dec 31, 2004 | 5.741 | 5.781 | 5.729 | 5.773 | 15,118,837 | +0.04(+0.67%) |
Dec 30, 2004 | 5.712 | 5.781 | 5.666 | 5.734 | 17,925,368 | +0.04(+0.70%) |
Dec 29, 2004 | 5.696 | 5.724 | 5.641 | 5.694 | 18,939,288 | -0.03(-0.52%) |
Dec 28, 2004 | 5.623 | 5.750 | 5.602 | 5.724 | 30,880,694 | +0.11(+1.88%) |
Dec 27, 2004 | 5.596 | 5.637 | 5.550 | 5.618 | 38,001,184 | +0.15(+2.66%) |
Dec 23, 2004 | 5.478 | 5.524 | 5.464 | 5.472 | 16,745,411 | -0.02(-0.35%) |
Dec 22, 2004 | 5.478 | 5.507 | 5.420 | 5.492 | 25,203,826 | +0.05(+0.89%) |
Dec 21, 2004 | 5.400 | 5.486 | 5.387 | 5.443 | 25,122,728 | +0.04(+0.80%) |
Dec 20, 2004 | 5.332 | 5.436 | 5.325 | 5.400 | 23,782,496 | +0.08(+1.57%) |
Dec 17, 2004 | 5.351 | 5.457 | 5.316 | 5.316 | 53,734,212 | -0.08(-1.51%) |
Dec 16, 2004 | 5.394 | 5.429 | 5.370 | 5.398 | 23,278,228 | -0.01(-0.10%) |
Dec 15, 2004 | 5.379 | 5.434 | 5.360 | 5.403 | 32,291,262 | +0.03(+0.58%) |
Dec 14, 2004 | 5.284 | 5.377 | 5.276 | 5.372 | 19,278,670 | +0.05(+0.88%) |
Dec 13, 2004 | 5.332 | 5.377 | 5.295 | 5.325 | 24,259,476 | -0.01(-0.16%) |
Dec 10, 2004 | 5.264 | 5.367 | 5.254 | 5.334 | 22,688,632 | +0.02(+0.42%) |
Dec 09, 2004 | 5.152 | 5.351 | 5.117 | 5.311 | 40,008,648 | +0.12(+2.41%) |
Dec 08, 2004 | 5.107 | 5.204 | 5.101 | 5.186 | 33,078,798 | +0.07(+1.36%) |
Dec 07, 2004 | 5.110 | 5.190 | 5.099 | 5.117 | 26,996,824 | +0.02(+0.34%) |
Dec 06, 2004 | 5.129 | 5.139 | 5.080 | 5.099 | 20,947,138 | -0.03(-0.61%) |
Dec 03, 2004 | 5.172 | 5.202 | 5.117 | 5.131 | 28,253,654 | -0.05(-1.00%) |
Dec 02, 2004 | 5.224 | 5.233 | 5.153 | 5.183 | 31,941,886 | -0.07(-1.26%) |
Dec 01, 2004 | 5.224 | 5.283 | 5.221 | 5.249 | 28,624,168 | +0.04(+0.73%) |
Nov 30, 2004 | 5.226 | 5.290 | 5.211 | 5.211 | 27,183,236 | -0.03(-0.63%) |
Nov 29, 2004 | 5.313 | 5.344 | 5.209 | 5.243 | 25,083,910 | -0.06(-1.05%) |
Nov 26, 2004 | 5.337 | 5.367 | 5.295 | 5.299 | 6,666,570 | -0.01(-0.10%) |
Nov 24, 2004 | 5.358 | 5.389 | 5.290 | 5.304 | 23,609,538 | -0.04(-0.68%) |
Nov 23, 2004 | 5.344 | 5.374 | 5.261 | 5.341 | 34,992,480 | +0.01(+0.23%) |
Nov 22, 2004 | 5.294 | 5.377 | 5.275 | 5.328 | 32,945,812 | +0.06(+1.22%) |
Nov 19, 2004 | 5.283 | 5.313 | 5.259 | 5.264 | 30,250,742 | -0.03(-0.56%) |
Nov 18, 2004 | 5.200 | 5.315 | 5.174 | 5.294 | 64,707,440 | +0.14(+2.69%) |
Nov 17, 2004 | 5.157 | 5.188 | 5.122 | 5.155 | 24,661,508 | +0.00(+0.00%) |
Nov 16, 2004 | 5.197 | 5.212 | 5.129 | 5.155 | 26,506,392 | -0.04(-0.83%) |
Nov 15, 2004 | 5.164 | 5.198 | 5.119 | 5.198 | 25,144,252 | +0.02(+0.47%) |
Nov 12, 2004 | 5.124 | 5.223 | 5.106 | 5.174 | 40,201,976 | +0.04(+0.74%) |
Nov 11, 2004 | 5.117 | 5.179 | 5.093 | 5.136 | 32,270,506 | +0.05(+1.06%) |
Nov 10, 2004 | 5.164 | 5.174 | 5.080 | 5.082 | 27,968,848 | -0.05(-1.01%) |
Nov 09, 2004 | 5.148 | 5.169 | 5.119 | 5.134 | 20,786,094 | +0.00(+0.00%) |
Nov 08, 2004 | 5.124 | 5.174 | 5.105 | 5.134 | 19,907,468 | -0.01(-0.20%) |
Nov 05, 2004 | 5.141 | 5.190 | 5.113 | 5.145 | 27,125,966 | +0.01(+0.17%) |
Nov 04, 2004 | 5.056 | 5.186 | 5.042 | 5.136 | 32,626,032 | +0.10(+1.93%) |
Nov 03, 2004 | 5.129 | 5.158 | 5.001 | 5.039 | 31,516,026 | -0.04(-0.82%) |
Nov 02, 2004 | 5.113 | 5.157 | 5.073 | 5.080 | 21,151,612 | -0.01(-0.17%) |