Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.401 | 5.545 | 5.382 | 5.532 | 2,164,384 | +0.04(+0.64%) |
Jan 28, 2005 | 5.618 | 5.618 | 5.489 | 5.497 | 4,028,534 | -0.14(-2.54%) |
Jan 27, 2005 | 5.483 | 5.659 | 5.483 | 5.640 | 3,507,493 | +0.13(+2.38%) |
Jan 26, 2005 | 5.439 | 5.547 | 5.428 | 5.509 | 2,170,738 | +0.06(+1.18%) |
Jan 25, 2005 | 5.347 | 5.448 | 5.327 | 5.445 | 2,347,066 | +0.05(+0.89%) |
Jan 24, 2005 | 5.418 | 5.441 | 5.376 | 5.397 | 2,544,045 | -0.02(-0.35%) |
Jan 21, 2005 | 5.363 | 5.469 | 5.351 | 5.416 | 1,675,908 | +0.09(+1.77%) |
Jan 20, 2005 | 5.326 | 5.376 | 5.270 | 5.322 | 2,542,456 | -0.09(-1.74%) |
Jan 19, 2005 | 5.496 | 5.497 | 5.414 | 5.416 | 3,436,009 | -0.10(-1.83%) |
Jan 18, 2005 | 5.497 | 5.588 | 5.452 | 5.517 | 3,837,115 | +0.05(+0.94%) |
Jan 14, 2005 | 5.470 | 5.470 | 5.362 | 5.465 | 3,762,454 | +0.02(+0.42%) |
Jan 13, 2005 | 5.455 | 5.502 | 5.397 | 5.443 | 2,517,039 | +0.00(+0.00%) |
Jan 12, 2005 | 5.209 | 5.444 | 5.195 | 5.443 | 3,569,446 | +0.33(+6.43%) |
Jan 11, 2005 | 5.132 | 5.167 | 5.098 | 5.114 | 1,434,450 | -0.02(-0.29%) |
Jan 10, 2005 | 5.138 | 5.193 | 5.076 | 5.129 | 2,549,604 | +0.08(+1.62%) |
Jan 07, 2005 | 5.124 | 5.133 | 4.972 | 5.047 | 1,610,778 | -0.04(-0.79%) |
Jan 06, 2005 | 4.973 | 5.108 | 4.971 | 5.088 | 4,030,917 | +0.08(+1.51%) |
Jan 05, 2005 | 5.134 | 5.137 | 4.986 | 5.012 | 3,490,814 | -0.13(-2.50%) |
Jan 04, 2005 | 5.148 | 5.193 | 5.119 | 5.141 | 3,218,379 | +0.02(+0.44%) |
Jan 03, 2005 | 5.386 | 5.386 | 5.086 | 5.118 | 4,514,627 | -0.27(-4.96%) |
Dec 31, 2004 | 5.300 | 5.414 | 5.300 | 5.385 | 1,737,861 | +0.07(+1.30%) |
Dec 30, 2004 | 5.290 | 5.350 | 5.238 | 5.316 | 1,509,906 | +0.03(+0.55%) |
Dec 29, 2004 | 5.285 | 5.338 | 5.239 | 5.287 | 2,176,298 | +0.03(+0.55%) |
Dec 28, 2004 | 5.220 | 5.270 | 5.220 | 5.258 | 1,591,715 | +0.04(+0.72%) |
Dec 27, 2004 | 5.269 | 5.269 | 5.193 | 5.220 | 1,871,298 | -0.05(-1.00%) |
Dec 23, 2004 | 5.178 | 5.285 | 5.171 | 5.273 | 2,103,225 | +0.07(+1.36%) |
Dec 22, 2004 | 5.277 | 5.295 | 5.108 | 5.202 | 5,366,878 | -0.09(-1.78%) |
Dec 21, 2004 | 5.279 | 5.306 | 5.215 | 5.297 | 3,727,506 | +0.02(+0.36%) |
Dec 20, 2004 | 5.269 | 5.299 | 5.163 | 5.278 | 5,480,459 | +0.01(+0.10%) |
Dec 17, 2004 | 5.148 | 5.297 | 5.138 | 5.273 | 3,295,423 | +0.16(+3.18%) |
Dec 16, 2004 | 5.125 | 5.147 | 5.064 | 5.110 | 4,084,927 | -0.06(-1.24%) |
Dec 15, 2004 | 5.025 | 5.239 | 4.934 | 5.175 | 5,580,537 | +0.20(+3.92%) |
Dec 14, 2004 | 4.847 | 4.988 | 4.847 | 4.979 | 3,783,899 | +0.13(+2.73%) |
Dec 13, 2004 | 4.721 | 4.847 | 4.694 | 4.847 | 2,434,435 | +0.13(+2.72%) |
Dec 10, 2004 | 4.843 | 4.906 | 4.709 | 4.719 | 2,277,170 | -0.11(-2.24%) |
Dec 09, 2004 | 4.814 | 4.891 | 4.788 | 4.827 | 2,509,097 | +0.01(+0.26%) |
Dec 08, 2004 | 4.716 | 4.828 | 4.672 | 4.814 | 3,639,342 | +0.02(+0.42%) |
Dec 07, 2004 | 4.979 | 4.979 | 4.759 | 4.794 | 4,914,145 | -0.22(-4.44%) |
Dec 06, 2004 | 5.056 | 5.063 | 4.942 | 5.017 | 3,778,339 | -0.04(-0.77%) |
Dec 03, 2004 | 4.952 | 5.070 | 4.923 | 5.056 | 4,903,025 | +0.08(+1.52%) |
Dec 02, 2004 | 5.180 | 5.190 | 4.948 | 4.981 | 5,764,807 | -0.32(-6.01%) |
Dec 01, 2004 | 5.438 | 5.438 | 5.192 | 5.299 | 3,464,603 | -0.17(-3.06%) |
Nov 30, 2004 | 5.464 | 5.550 | 5.438 | 5.467 | 1,828,408 | -0.01(-0.21%) |
Nov 29, 2004 | 5.541 | 5.542 | 5.404 | 5.478 | 1,612,366 | -0.05(-0.89%) |
Nov 26, 2004 | 5.531 | 5.554 | 5.512 | 5.527 | 1,248,591 | +0.11(+1.95%) |
Nov 24, 2004 | 5.328 | 5.430 | 5.287 | 5.421 | 2,333,563 | +0.13(+2.47%) |
Nov 23, 2004 | 5.227 | 5.367 | 5.227 | 5.290 | 2,656,831 | +0.07(+1.25%) |
Nov 22, 2004 | 5.274 | 5.331 | 5.162 | 5.225 | 4,679,041 | +0.04(+0.70%) |
Nov 19, 2004 | 5.021 | 5.209 | 5.003 | 5.188 | 4,182,622 | +0.21(+4.20%) |
Nov 18, 2004 | 4.948 | 4.995 | 4.923 | 4.979 | 3,078,588 | -0.02(-0.43%) |
Nov 17, 2004 | 4.989 | 5.049 | 4.937 | 5.001 | 3,997,558 | +0.02(+0.46%) |
Nov 16, 2004 | 4.991 | 5.034 | 4.942 | 4.978 | 1,922,926 | +0.02(+0.43%) |
Nov 15, 2004 | 5.055 | 5.056 | 4.889 | 4.957 | 5,049,965 | -0.12(-2.40%) |
Nov 12, 2004 | 5.032 | 5.129 | 4.998 | 5.079 | 4,050,774 | +0.07(+1.48%) |
Nov 11, 2004 | 5.089 | 5.098 | 4.964 | 5.005 | 3,537,676 | -0.12(-2.33%) |
Nov 10, 2004 | 4.937 | 5.143 | 4.847 | 5.124 | 4,077,779 | +0.17(+3.46%) |
Nov 09, 2004 | 4.880 | 4.987 | 4.856 | 4.953 | 2,162,001 | +0.04(+0.85%) |
Nov 08, 2004 | 4.945 | 4.967 | 4.855 | 4.911 | 7,366,054 | -0.07(-1.37%) |
Nov 05, 2004 | 5.035 | 5.071 | 4.935 | 4.979 | 12,762,321 | -0.07(-1.32%) |
Nov 04, 2004 | 5.162 | 5.192 | 5.030 | 5.046 | 3,343,874 | -0.11(-2.15%) |
Nov 03, 2004 | 5.170 | 5.225 | 4.973 | 5.157 | 6,541,603 | +0.03(+0.54%) |
Nov 02, 2004 | 5.204 | 5.204 | 5.097 | 5.129 | 2,251,753 | -0.07(-1.43%) |