Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.632 | 5.650 | 5.602 | 5.611 | 62,409 | +0.02(+0.42%) |
Jan 28, 2005 | 5.608 | 5.647 | 5.558 | 5.588 | 66,795 | -0.05(-0.84%) |
Jan 27, 2005 | 5.650 | 5.677 | 5.632 | 5.635 | 31,373 | -0.05(-0.94%) |
Jan 26, 2005 | 5.736 | 5.736 | 5.620 | 5.688 | 74,891 | +0.03(+0.47%) |
Jan 25, 2005 | 5.706 | 5.721 | 5.641 | 5.662 | 72,867 | -0.01(-0.26%) |
Jan 24, 2005 | 5.721 | 5.721 | 5.632 | 5.677 | 61,735 | +0.04(+0.72%) |
Jan 21, 2005 | 5.632 | 5.688 | 5.632 | 5.636 | 27,325 | +0.02(+0.39%) |
Jan 20, 2005 | 5.736 | 5.736 | 5.611 | 5.614 | 35,759 | -0.10(-1.81%) |
Jan 19, 2005 | 5.706 | 5.751 | 5.706 | 5.718 | 38,795 | +0.06(+0.99%) |
Jan 18, 2005 | 5.514 | 5.691 | 5.514 | 5.662 | 55,662 | +0.13(+2.41%) |
Jan 14, 2005 | 5.558 | 5.620 | 5.528 | 5.528 | 48,241 | -0.01(-0.27%) |
Jan 13, 2005 | 5.519 | 5.558 | 5.517 | 5.543 | 49,253 | +0.03(+0.48%) |
Jan 12, 2005 | 5.555 | 5.582 | 5.517 | 5.517 | 54,650 | -0.07(-1.27%) |
Jan 11, 2005 | 5.632 | 5.632 | 5.573 | 5.588 | 18,891 | -0.04(-0.79%) |
Jan 10, 2005 | 5.632 | 5.656 | 5.608 | 5.632 | 19,903 | +0.03(+0.53%) |
Jan 07, 2005 | 5.561 | 5.602 | 5.561 | 5.602 | 51,277 | +0.03(+0.48%) |
Jan 06, 2005 | 5.549 | 5.588 | 5.546 | 5.576 | 57,349 | +0.01(+0.16%) |
Jan 05, 2005 | 5.766 | 5.783 | 5.546 | 5.567 | 113,012 | -0.27(-4.57%) |
Jan 04, 2005 | 5.940 | 5.940 | 5.828 | 5.834 | 79,614 | -0.12(-2.04%) |
Jan 03, 2005 | 5.943 | 6.000 | 5.914 | 5.955 | 77,590 | -0.01(-0.15%) |
Dec 31, 2004 | 5.914 | 5.973 | 5.914 | 5.964 | 106,940 | +0.07(+1.26%) |
Dec 30, 2004 | 5.917 | 5.917 | 5.887 | 5.890 | 29,349 | -0.01(-0.15%) |
Dec 29, 2004 | 5.902 | 5.920 | 5.893 | 5.899 | 23,951 | -0.02(-0.35%) |
Dec 28, 2004 | 5.914 | 5.920 | 5.902 | 5.920 | 27,662 | +0.03(+0.50%) |
Dec 27, 2004 | 5.914 | 5.917 | 5.887 | 5.890 | 31,373 | -0.01(-0.15%) |
Dec 23, 2004 | 5.923 | 5.923 | 5.896 | 5.899 | 17,204 | -0.02(-0.35%) |
Dec 22, 2004 | 5.893 | 5.920 | 5.884 | 5.920 | 20,578 | +0.01(+0.20%) |
Dec 21, 2004 | 5.902 | 5.929 | 5.902 | 5.908 | 30,698 | -0.01(-0.15%) |
Dec 20, 2004 | 5.926 | 5.926 | 5.896 | 5.917 | 39,470 | -0.01(-0.10%) |
Dec 17, 2004 | 5.902 | 5.923 | 5.890 | 5.923 | 29,349 | +0.01(+0.15%) |
Dec 16, 2004 | 5.914 | 5.914 | 5.884 | 5.914 | 33,735 | +0.01(+0.25%) |
Dec 15, 2004 | 5.914 | 5.926 | 5.899 | 5.899 | 55,325 | +0.01(+0.15%) |
Dec 14, 2004 | 5.920 | 5.920 | 5.843 | 5.890 | 40,819 | +0.02(+0.35%) |
Dec 13, 2004 | 5.881 | 5.911 | 5.869 | 5.869 | 103,904 | -0.03(-0.50%) |
Dec 10, 2004 | 5.840 | 5.923 | 5.813 | 5.899 | 50,602 | +0.03(+0.56%) |
Dec 09, 2004 | 5.780 | 5.866 | 5.766 | 5.866 | 43,180 | +0.10(+1.75%) |
Dec 08, 2004 | 5.585 | 5.780 | 5.585 | 5.766 | 74,554 | +0.19(+3.46%) |
Dec 07, 2004 | 5.576 | 5.602 | 5.543 | 5.573 | 30,024 | -0.00(-0.05%) |
Dec 06, 2004 | 5.502 | 5.597 | 5.502 | 5.576 | 42,506 | +0.05(+0.86%) |
Dec 03, 2004 | 5.496 | 5.594 | 5.496 | 5.528 | 34,072 | +0.05(+0.92%) |
Dec 02, 2004 | 5.534 | 5.552 | 5.460 | 5.478 | 29,012 | -0.03(-0.48%) |
Dec 01, 2004 | 5.472 | 5.528 | 5.466 | 5.505 | 40,482 | +0.05(+0.92%) |
Nov 30, 2004 | 5.484 | 5.496 | 5.442 | 5.454 | 31,373 | +0.00(+0.05%) |
Nov 29, 2004 | 5.445 | 5.493 | 5.442 | 5.451 | 22,939 | +0.01(+0.16%) |
Nov 26, 2004 | 5.454 | 5.466 | 5.442 | 5.442 | 14,168 | +0.02(+0.33%) |
Nov 24, 2004 | 5.386 | 5.454 | 5.383 | 5.425 | 33,735 | +0.04(+0.72%) |
Nov 23, 2004 | 5.365 | 5.431 | 5.348 | 5.386 | 42,168 | +0.01(+0.28%) |
Nov 22, 2004 | 5.410 | 5.428 | 5.371 | 5.371 | 19,229 | -0.07(-1.20%) |
Nov 19, 2004 | 5.436 | 5.469 | 5.377 | 5.436 | 59,036 | +0.00(+0.00%) |
Nov 18, 2004 | 5.436 | 5.454 | 5.410 | 5.436 | 37,108 | +0.03(+0.49%) |
Nov 17, 2004 | 5.469 | 5.496 | 5.410 | 5.410 | 47,229 | -0.04(-0.65%) |
Nov 16, 2004 | 5.481 | 5.487 | 5.439 | 5.445 | 32,385 | -0.03(-0.49%) |
Nov 15, 2004 | 5.439 | 5.543 | 5.439 | 5.472 | 53,301 | -0.02(-0.32%) |
Nov 12, 2004 | 5.339 | 5.490 | 5.339 | 5.490 | 59,036 | +0.10(+1.93%) |
Nov 11, 2004 | 5.353 | 5.404 | 5.324 | 5.386 | 53,638 | +0.06(+1.17%) |
Nov 10, 2004 | 5.312 | 5.339 | 5.256 | 5.324 | 33,735 | +0.06(+1.18%) |
Nov 09, 2004 | 5.256 | 5.294 | 5.235 | 5.262 | 45,879 | +0.01(+0.23%) |
Nov 08, 2004 | 5.336 | 5.336 | 5.202 | 5.250 | 47,229 | -0.09(-1.72%) |
Nov 05, 2004 | 5.484 | 5.487 | 5.342 | 5.342 | 70,506 | -0.17(-3.12%) |
Nov 04, 2004 | 5.481 | 5.514 | 5.469 | 5.514 | 35,759 | +0.06(+1.03%) |
Nov 03, 2004 | 5.502 | 5.502 | 5.454 | 5.457 | 11,132 | -0.03(-0.49%) |
Nov 02, 2004 | 5.481 | 5.487 | 5.457 | 5.484 | 30,698 | +0.02(+0.33%) |