Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.162 | 5.270 | 5.162 | 5.264 | 172,977 | +0.14(+2.76%) |
Jan 28, 2005 | 5.104 | 5.143 | 5.090 | 5.123 | 201,238 | +0.02(+0.44%) |
Jan 27, 2005 | 5.030 | 5.135 | 4.997 | 5.100 | 158,359 | +0.05(+1.02%) |
Jan 26, 2005 | 4.946 | 5.049 | 4.936 | 5.049 | 171,759 | +0.10(+2.07%) |
Jan 25, 2005 | 4.895 | 4.997 | 4.892 | 4.946 | 109,633 | +0.05(+1.05%) |
Jan 24, 2005 | 4.930 | 4.971 | 4.893 | 4.895 | 112,313 | -0.03(-0.58%) |
Jan 21, 2005 | 4.938 | 4.969 | 4.899 | 4.923 | 145,691 | -0.03(-0.58%) |
Jan 20, 2005 | 4.956 | 4.977 | 4.913 | 4.952 | 128,393 | -0.02(-0.33%) |
Jan 19, 2005 | 5.057 | 5.063 | 4.969 | 4.969 | 130,586 | -0.09(-1.71%) |
Jan 18, 2005 | 4.967 | 5.077 | 4.919 | 5.055 | 180,286 | +0.08(+1.65%) |
Jan 14, 2005 | 4.921 | 4.975 | 4.868 | 4.973 | 199,289 | +0.05(+0.96%) |
Jan 13, 2005 | 4.925 | 4.967 | 4.893 | 4.925 | 217,318 | -0.05(-1.03%) |
Jan 12, 2005 | 4.977 | 5.012 | 4.915 | 4.977 | 172,977 | -0.04(-0.82%) |
Jan 11, 2005 | 5.114 | 5.114 | 4.967 | 5.018 | 220,729 | -0.09(-1.85%) |
Jan 10, 2005 | 5.045 | 5.149 | 5.045 | 5.112 | 129,855 | +0.07(+1.34%) |
Jan 07, 2005 | 5.162 | 5.170 | 5.045 | 5.045 | 177,850 | -0.13(-2.42%) |
Jan 06, 2005 | 5.155 | 5.221 | 5.131 | 5.170 | 119,622 | +0.01(+0.12%) |
Jan 05, 2005 | 5.211 | 5.219 | 5.110 | 5.164 | 149,589 | -0.03(-0.55%) |
Jan 04, 2005 | 5.352 | 5.377 | 5.133 | 5.192 | 228,525 | -0.17(-3.21%) |
Jan 03, 2005 | 5.428 | 5.437 | 5.313 | 5.365 | 303,320 | -0.08(-1.40%) |
Dec 31, 2004 | 5.455 | 5.465 | 5.371 | 5.441 | 109,633 | -0.02(-0.45%) |
Dec 30, 2004 | 5.367 | 5.476 | 5.359 | 5.465 | 102,812 | +0.08(+1.45%) |
Dec 29, 2004 | 5.391 | 5.439 | 5.375 | 5.387 | 82,347 | -0.00(-0.04%) |
Dec 28, 2004 | 5.334 | 5.410 | 5.330 | 5.389 | 154,461 | +0.06(+1.19%) |
Dec 27, 2004 | 5.315 | 5.359 | 5.289 | 5.326 | 200,020 | +0.03(+0.66%) |
Dec 23, 2004 | 5.346 | 5.398 | 5.291 | 5.291 | 179,068 | -0.15(-2.72%) |
Dec 22, 2004 | 5.646 | 5.646 | 5.254 | 5.439 | 662,431 | -0.21(-3.67%) |
Dec 21, 2004 | 5.716 | 5.757 | 5.586 | 5.646 | 156,410 | -0.05(-0.83%) |
Dec 20, 2004 | 5.681 | 5.757 | 5.679 | 5.693 | 71,871 | +0.02(+0.43%) |
Dec 17, 2004 | 5.677 | 5.695 | 5.629 | 5.668 | 145,203 | +0.02(+0.29%) |
Dec 16, 2004 | 5.695 | 5.695 | 5.634 | 5.652 | 71,871 | -0.06(-1.11%) |
Dec 15, 2004 | 5.736 | 5.746 | 5.705 | 5.716 | 145,934 | -0.03(-0.57%) |
Dec 14, 2004 | 5.644 | 5.777 | 5.644 | 5.748 | 239,245 | +0.12(+2.19%) |
Dec 13, 2004 | 5.500 | 5.625 | 5.500 | 5.625 | 207,816 | +0.13(+2.43%) |
Dec 10, 2004 | 5.490 | 5.541 | 5.428 | 5.492 | 120,109 | +0.00(+0.04%) |
Dec 09, 2004 | 5.439 | 5.506 | 5.393 | 5.490 | 171,515 | +0.04(+0.79%) |
Dec 08, 2004 | 5.387 | 5.519 | 5.387 | 5.447 | 221,947 | +0.05(+0.99%) |
Dec 07, 2004 | 5.361 | 5.418 | 5.352 | 5.393 | 344,737 | +0.05(+0.88%) |
Dec 06, 2004 | 5.393 | 5.395 | 5.315 | 5.346 | 254,106 | -0.04(-0.72%) |
Dec 03, 2004 | 5.465 | 5.473 | 5.375 | 5.385 | 141,549 | -0.07(-1.32%) |
Dec 02, 2004 | 5.558 | 5.558 | 5.373 | 5.457 | 364,715 | -0.11(-2.06%) |
Dec 01, 2004 | 5.356 | 5.613 | 5.281 | 5.572 | 524,049 | +0.20(+3.71%) |
Nov 30, 2004 | 5.422 | 5.439 | 5.317 | 5.373 | 214,151 | -0.06(-1.13%) |
Nov 29, 2004 | 5.418 | 5.500 | 5.367 | 5.434 | 262,146 | +0.01(+0.11%) |
Nov 26, 2004 | 5.326 | 5.434 | 5.326 | 5.428 | 151,294 | +0.06(+1.15%) |
Nov 24, 2004 | 5.336 | 5.398 | 5.336 | 5.367 | 572,044 | +0.06(+1.20%) |
Nov 23, 2004 | 5.346 | 5.346 | 5.264 | 5.303 | 199,777 | -0.03(-0.62%) |
Nov 22, 2004 | 5.334 | 5.377 | 5.332 | 5.336 | 306,730 | +0.01(+0.19%) |
Nov 19, 2004 | 5.303 | 5.336 | 5.250 | 5.326 | 223,896 | +0.01(+0.15%) |
Nov 18, 2004 | 5.432 | 5.432 | 5.225 | 5.317 | 369,587 | -0.11(-2.08%) |
Nov 17, 2004 | 5.566 | 5.613 | 5.430 | 5.430 | 278,226 | -0.11(-2.00%) |
Nov 16, 2004 | 5.562 | 5.574 | 5.521 | 5.541 | 151,538 | +0.00(+0.00%) |
Nov 15, 2004 | 5.531 | 5.582 | 5.488 | 5.541 | 217,562 | -0.08(-1.46%) |
Nov 12, 2004 | 5.592 | 5.642 | 5.529 | 5.623 | 144,960 | +0.01(+0.22%) |
Nov 11, 2004 | 5.521 | 5.613 | 5.508 | 5.611 | 148,127 | +0.04(+0.77%) |
Nov 10, 2004 | 5.568 | 5.629 | 5.531 | 5.568 | 153,243 | -0.06(-1.02%) |
Nov 09, 2004 | 5.609 | 5.652 | 5.601 | 5.625 | 81,372 | +0.03(+0.48%) |
Nov 08, 2004 | 5.592 | 5.634 | 5.586 | 5.599 | 98,914 | -0.01(-0.15%) |
Nov 05, 2004 | 5.654 | 5.679 | 5.592 | 5.607 | 111,095 | -0.05(-0.83%) |
Nov 04, 2004 | 5.500 | 5.660 | 5.490 | 5.654 | 77,230 | +0.14(+2.61%) |
Nov 03, 2004 | 5.408 | 5.592 | 5.408 | 5.510 | 114,993 | +0.13(+2.32%) |
Nov 02, 2004 | 5.459 | 5.525 | 5.356 | 5.385 | 109,146 | -0.08(-1.54%) |