Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.562 | 5.582 | 5.400 | 5.477 | 344,600 | -0.13(-2.24%) |
Jan 28, 2005 | 5.647 | 5.647 | 5.562 | 5.603 | 90,723 | -0.04(-0.79%) |
Jan 27, 2005 | 5.582 | 5.647 | 5.546 | 5.647 | 231,381 | +0.04(+0.72%) |
Jan 26, 2005 | 5.676 | 5.680 | 5.591 | 5.607 | 457,572 | -0.07(-1.21%) |
Jan 25, 2005 | 5.684 | 5.700 | 5.643 | 5.676 | 128,792 | +0.01(+0.21%) |
Jan 24, 2005 | 5.676 | 5.712 | 5.582 | 5.663 | 282,305 | -0.02(-0.36%) |
Jan 21, 2005 | 5.647 | 5.716 | 5.643 | 5.684 | 262,035 | +0.04(+0.72%) |
Jan 20, 2005 | 5.582 | 5.643 | 5.578 | 5.643 | 160,929 | -0.02(-0.43%) |
Jan 19, 2005 | 5.696 | 5.736 | 5.663 | 5.667 | 196,031 | -0.02(-0.28%) |
Jan 18, 2005 | 5.655 | 5.704 | 5.655 | 5.684 | 364,624 | +0.04(+0.79%) |
Jan 14, 2005 | 5.530 | 5.651 | 5.502 | 5.639 | 307,026 | +0.12(+2.20%) |
Jan 13, 2005 | 5.461 | 5.522 | 5.421 | 5.518 | 244,483 | +0.07(+1.34%) |
Jan 12, 2005 | 5.413 | 5.457 | 5.380 | 5.445 | 100,364 | +0.04(+0.82%) |
Jan 11, 2005 | 5.421 | 5.453 | 5.364 | 5.400 | 167,850 | -0.03(-0.52%) |
Jan 10, 2005 | 5.360 | 5.493 | 5.360 | 5.429 | 248,438 | +0.08(+1.44%) |
Jan 07, 2005 | 5.441 | 5.453 | 5.320 | 5.352 | 139,422 | -0.08(-1.42%) |
Jan 06, 2005 | 5.307 | 5.457 | 5.291 | 5.429 | 239,292 | +0.08(+1.51%) |
Jan 05, 2005 | 5.461 | 5.461 | 5.311 | 5.348 | 170,322 | -0.11(-2.07%) |
Jan 04, 2005 | 5.502 | 5.522 | 5.380 | 5.461 | 203,942 | -0.06(-1.10%) |
Jan 03, 2005 | 5.623 | 5.623 | 5.469 | 5.522 | 134,972 | -0.12(-2.15%) |
Dec 31, 2004 | 5.595 | 5.651 | 5.595 | 5.643 | 71,194 | +0.08(+1.38%) |
Dec 30, 2004 | 5.623 | 5.643 | 5.546 | 5.566 | 78,363 | -0.04(-0.79%) |
Dec 29, 2004 | 5.481 | 5.611 | 5.481 | 5.611 | 111,735 | +0.06(+1.02%) |
Dec 28, 2004 | 5.461 | 5.582 | 5.461 | 5.554 | 144,119 | +0.11(+2.01%) |
Dec 27, 2004 | 5.643 | 5.663 | 5.380 | 5.445 | 416,537 | -0.17(-3.10%) |
Dec 23, 2004 | 5.542 | 5.623 | 5.542 | 5.619 | 102,094 | -0.00(-0.07%) |
Dec 22, 2004 | 5.700 | 5.724 | 5.360 | 5.623 | 311,722 | -0.07(-1.28%) |
Dec 21, 2004 | 5.676 | 5.704 | 5.623 | 5.696 | 167,356 | +0.07(+1.29%) |
Dec 20, 2004 | 5.502 | 5.688 | 5.489 | 5.623 | 280,328 | +0.14(+2.58%) |
Dec 17, 2004 | 5.400 | 5.481 | 5.400 | 5.481 | 141,400 | +0.11(+1.96%) |
Dec 16, 2004 | 5.449 | 5.449 | 5.340 | 5.376 | 132,006 | -0.02(-0.45%) |
Dec 15, 2004 | 5.295 | 5.441 | 5.271 | 5.400 | 174,278 | +0.15(+2.77%) |
Dec 14, 2004 | 5.243 | 5.332 | 5.158 | 5.255 | 169,086 | +0.02(+0.31%) |
Dec 13, 2004 | 5.065 | 5.255 | 5.065 | 5.239 | 175,266 | +0.13(+2.53%) |
Dec 10, 2004 | 5.133 | 5.239 | 5.024 | 5.109 | 248,191 | +0.02(+0.32%) |
Dec 09, 2004 | 5.028 | 5.113 | 5.016 | 5.093 | 155,985 | +0.08(+1.61%) |
Dec 08, 2004 | 5.243 | 5.259 | 4.854 | 5.012 | 814,039 | -0.27(-5.13%) |
Dec 07, 2004 | 5.380 | 5.417 | 5.218 | 5.283 | 210,864 | -0.13(-2.32%) |
Dec 06, 2004 | 5.320 | 5.510 | 5.320 | 5.409 | 204,931 | +0.07(+1.29%) |
Dec 03, 2004 | 5.231 | 5.364 | 5.218 | 5.340 | 420,986 | -0.02(-0.45%) |
Dec 02, 2004 | 5.663 | 5.663 | 5.222 | 5.364 | 714,416 | -0.38(-6.62%) |
Dec 01, 2004 | 6.031 | 6.044 | 5.663 | 5.744 | 317,655 | -0.29(-4.76%) |
Nov 30, 2004 | 5.926 | 6.040 | 5.882 | 6.031 | 162,412 | +0.15(+2.47%) |
Nov 29, 2004 | 5.906 | 5.926 | 5.825 | 5.886 | 173,289 | +0.01(+0.21%) |
Nov 26, 2004 | 5.906 | 5.947 | 5.870 | 5.874 | 80,588 | -0.11(-1.76%) |
Nov 24, 2004 | 6.052 | 6.068 | 5.874 | 5.979 | 251,405 | -0.03(-0.54%) |
Nov 23, 2004 | 6.040 | 6.068 | 5.967 | 6.011 | 237,067 | +0.05(+0.88%) |
Nov 22, 2004 | 5.845 | 6.003 | 5.805 | 5.959 | 383,659 | +0.27(+4.69%) |
Nov 19, 2004 | 5.591 | 5.805 | 5.591 | 5.692 | 313,700 | +0.13(+2.25%) |
Nov 18, 2004 | 5.582 | 5.663 | 5.522 | 5.566 | 187,627 | +0.05(+0.95%) |
Nov 17, 2004 | 5.453 | 5.663 | 5.437 | 5.514 | 322,599 | +0.07(+1.34%) |
Nov 16, 2004 | 5.360 | 5.453 | 5.360 | 5.441 | 178,233 | +0.13(+2.36%) |
Nov 15, 2004 | 5.380 | 5.388 | 5.210 | 5.315 | 252,147 | -0.08(-1.43%) |
Nov 12, 2004 | 5.222 | 5.417 | 5.198 | 5.392 | 221,741 | +0.09(+1.68%) |
Nov 11, 2004 | 5.360 | 5.437 | 5.283 | 5.303 | 151,041 | -0.09(-1.65%) |
Nov 10, 2004 | 5.299 | 5.445 | 5.259 | 5.392 | 203,448 | +0.07(+1.29%) |
Nov 09, 2004 | 5.360 | 5.364 | 5.186 | 5.324 | 260,057 | -0.08(-1.42%) |
Nov 08, 2004 | 5.380 | 5.574 | 5.364 | 5.400 | 206,414 | +0.02(+0.38%) |
Nov 05, 2004 | 5.214 | 5.396 | 5.117 | 5.380 | 364,377 | +0.17(+3.26%) |
Nov 04, 2004 | 5.380 | 5.400 | 5.210 | 5.210 | 215,808 | -0.05(-0.92%) |
Nov 03, 2004 | 5.320 | 5.360 | 5.154 | 5.259 | 315,925 | +0.05(+1.01%) |
Nov 02, 2004 | 5.154 | 5.251 | 4.959 | 5.206 | 293,429 | -0.05(-1.00%) |