Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.311 | 5.409 | 5.310 | 5.401 | 838,228 | +0.09(+1.66%) |
Jan 28, 2005 | 5.351 | 5.360 | 5.264 | 5.313 | 556,127 | -0.04(-0.81%) |
Jan 27, 2005 | 5.359 | 5.398 | 5.320 | 5.356 | 651,110 | -0.01(-0.16%) |
Jan 26, 2005 | 5.325 | 5.378 | 5.293 | 5.364 | 374,234 | +0.05(+0.89%) |
Jan 25, 2005 | 5.343 | 5.399 | 5.317 | 5.317 | 536,180 | -0.03(-0.65%) |
Jan 24, 2005 | 5.322 | 5.380 | 5.316 | 5.351 | 1,014,422 | -0.07(-1.26%) |
Jan 21, 2005 | 5.322 | 5.468 | 5.322 | 5.420 | 1,812,282 | +0.10(+1.84%) |
Jan 20, 2005 | 5.217 | 5.339 | 5.210 | 5.322 | 1,221,010 | +0.07(+1.36%) |
Jan 19, 2005 | 5.223 | 5.260 | 5.223 | 5.250 | 541,405 | +0.00(+0.02%) |
Jan 18, 2005 | 5.164 | 5.270 | 5.159 | 5.249 | 956,007 | -0.01(-0.20%) |
Jan 14, 2005 | 5.229 | 5.263 | 5.212 | 5.260 | 947,933 | +0.02(+0.30%) |
Jan 13, 2005 | 5.265 | 5.275 | 5.237 | 5.244 | 1,017,746 | -0.04(-0.72%) |
Jan 12, 2005 | 5.336 | 5.347 | 5.282 | 5.282 | 477,291 | -0.05(-1.01%) |
Jan 11, 2005 | 5.348 | 5.359 | 5.331 | 5.336 | 590,321 | -0.01(-0.24%) |
Jan 10, 2005 | 5.303 | 5.395 | 5.294 | 5.348 | 656,334 | +0.04(+0.81%) |
Jan 07, 2005 | 5.322 | 5.327 | 5.290 | 5.305 | 550,428 | -0.02(-0.40%) |
Jan 06, 2005 | 5.354 | 5.375 | 5.326 | 5.326 | 717,599 | -0.00(-0.02%) |
Jan 05, 2005 | 5.318 | 5.359 | 5.304 | 5.327 | 925,612 | +0.01(+0.14%) |
Jan 04, 2005 | 5.354 | 5.359 | 5.299 | 5.320 | 1,551,552 | -0.03(-0.55%) |
Jan 03, 2005 | 5.390 | 5.447 | 5.341 | 5.349 | 1,135,525 | -0.03(-0.57%) |
Dec 31, 2004 | 5.359 | 5.384 | 5.359 | 5.380 | 345,739 | +0.02(+0.39%) |
Dec 30, 2004 | 5.348 | 5.379 | 5.333 | 5.359 | 163,846 | +0.00(+0.04%) |
Dec 29, 2004 | 5.329 | 5.364 | 5.329 | 5.357 | 212,762 | -0.01(-0.16%) |
Dec 28, 2004 | 5.286 | 5.368 | 5.286 | 5.365 | 393,231 | +0.08(+1.51%) |
Dec 27, 2004 | 5.284 | 5.300 | 5.261 | 5.285 | 304,896 | +0.00(+0.02%) |
Dec 23, 2004 | 5.280 | 5.322 | 5.264 | 5.284 | 292,548 | -0.04(-0.69%) |
Dec 22, 2004 | 5.295 | 5.338 | 5.277 | 5.321 | 255,030 | +0.02(+0.30%) |
Dec 21, 2004 | 5.290 | 5.306 | 5.253 | 5.305 | 666,308 | +0.00(+0.02%) |
Dec 20, 2004 | 5.306 | 5.364 | 5.295 | 5.304 | 353,812 | -0.06(-1.04%) |
Dec 17, 2004 | 5.311 | 5.381 | 5.311 | 5.360 | 839,177 | +0.05(+0.91%) |
Dec 16, 2004 | 5.351 | 5.351 | 5.270 | 5.311 | 390,381 | -0.04(-0.71%) |
Dec 15, 2004 | 5.316 | 5.367 | 5.315 | 5.349 | 565,150 | +0.03(+0.61%) |
Dec 14, 2004 | 5.285 | 5.354 | 5.282 | 5.317 | 634,488 | +0.01(+0.20%) |
Dec 13, 2004 | 5.248 | 5.334 | 5.248 | 5.306 | 844,876 | +0.04(+0.74%) |
Dec 10, 2004 | 5.191 | 5.288 | 5.181 | 5.267 | 657,759 | +0.04(+0.74%) |
Dec 09, 2004 | 5.185 | 5.239 | 5.148 | 5.228 | 1,437,572 | -0.01(-0.16%) |
Dec 08, 2004 | 5.080 | 5.243 | 5.080 | 5.237 | 798,335 | +0.09(+1.78%) |
Dec 07, 2004 | 5.223 | 5.248 | 5.135 | 5.145 | 1,177,793 | -0.08(-1.49%) |
Dec 06, 2004 | 5.275 | 5.327 | 5.222 | 5.223 | 1,187,291 | -0.16(-2.92%) |
Dec 03, 2004 | 5.343 | 5.389 | 5.331 | 5.380 | 1,147,398 | +0.05(+0.95%) |
Dec 02, 2004 | 5.333 | 5.379 | 5.311 | 5.329 | 622,140 | +0.00(+0.00%) |
Dec 01, 2004 | 5.231 | 5.335 | 5.222 | 5.329 | 927,987 | +0.06(+1.12%) |
Nov 30, 2004 | 5.269 | 5.306 | 5.242 | 5.270 | 823,030 | -0.04(-0.71%) |
Nov 29, 2004 | 5.217 | 5.343 | 5.211 | 5.308 | 1,268,027 | +0.05(+1.04%) |
Nov 26, 2004 | 5.222 | 5.271 | 5.216 | 5.254 | 173,344 | +0.02(+0.34%) |
Nov 24, 2004 | 5.211 | 5.243 | 5.176 | 5.236 | 936,535 | +0.01(+0.26%) |
Nov 23, 2004 | 5.143 | 5.264 | 5.143 | 5.222 | 970,729 | +0.08(+1.51%) |
Nov 22, 2004 | 5.085 | 5.178 | 5.085 | 5.144 | 2,611,567 | -0.05(-0.99%) |
Nov 19, 2004 | 5.270 | 5.284 | 5.196 | 5.196 | 871,472 | -0.06(-1.20%) |
Nov 18, 2004 | 5.245 | 5.268 | 5.230 | 5.259 | 590,796 | +0.01(+0.10%) |
Nov 17, 2004 | 5.211 | 5.283 | 5.210 | 5.254 | 2,604,918 | -0.01(-0.24%) |
Nov 16, 2004 | 5.359 | 5.360 | 5.258 | 5.266 | 1,799,934 | -0.10(-1.84%) |
Nov 15, 2004 | 5.348 | 5.389 | 5.348 | 5.365 | 586,047 | -0.00(-0.08%) |
Nov 12, 2004 | 5.327 | 5.369 | 5.318 | 5.369 | 817,806 | -0.01(-0.10%) |
Nov 11, 2004 | 5.264 | 5.390 | 5.264 | 5.375 | 1,873,071 | +0.11(+2.00%) |
Nov 10, 2004 | 5.197 | 5.419 | 5.197 | 5.269 | 3,000,998 | +0.07(+1.40%) |
Nov 09, 2004 | 5.054 | 5.214 | 5.035 | 5.197 | 3,337,239 | +0.16(+3.24%) |
Nov 08, 2004 | 5.054 | 5.135 | 5.034 | 5.034 | 1,757,191 | -0.01(-0.10%) |
Nov 05, 2004 | 4.998 | 5.050 | 4.991 | 5.039 | 1,157,372 | +0.05(+1.03%) |
Nov 04, 2004 | 4.990 | 4.990 | 4.922 | 4.987 | 2,062,088 | -0.03(-0.57%) |
Nov 03, 2004 | 5.022 | 5.044 | 4.975 | 5.016 | 1,472,716 | +0.07(+1.34%) |
Nov 02, 2004 | 4.891 | 4.964 | 4.876 | 4.949 | 1,642,736 | +0.06(+1.21%) |