Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.130 | 5.343 | 5.130 | 5.258 | 58,855 | +0.08(+1.48%) |
Jan 28, 2005 | 5.190 | 5.224 | 4.969 | 5.181 | 33,239 | -0.03(-0.65%) |
Jan 27, 2005 | 5.283 | 5.283 | 4.960 | 5.215 | 60,606 | +0.00(+0.00%) |
Jan 26, 2005 | 5.181 | 5.300 | 5.173 | 5.215 | 50,757 | -0.06(-1.13%) |
Jan 25, 2005 | 5.198 | 5.386 | 5.181 | 5.275 | 55,964 | +0.01(+0.16%) |
Jan 24, 2005 | 5.403 | 5.445 | 5.225 | 5.266 | 15,244 | -0.20(-3.73%) |
Jan 21, 2005 | 5.403 | 5.475 | 5.403 | 5.471 | 3,995 | -0.01(-0.16%) |
Jan 20, 2005 | 5.573 | 5.615 | 5.394 | 5.479 | 21,439 | -0.14(-2.42%) |
Jan 19, 2005 | 5.649 | 5.700 | 5.615 | 5.615 | 18,168 | -0.08(-1.35%) |
Jan 18, 2005 | 5.581 | 5.743 | 5.556 | 5.692 | 17,776 | -0.04(-0.74%) |
Jan 14, 2005 | 5.649 | 5.777 | 5.624 | 5.734 | 26,416 | +0.09(+1.66%) |
Jan 13, 2005 | 5.283 | 5.658 | 5.249 | 5.641 | 23,801 | +0.20(+3.59%) |
Jan 12, 2005 | 5.232 | 5.445 | 5.232 | 5.445 | 32,380 | +0.15(+2.89%) |
Jan 11, 2005 | 5.428 | 5.428 | 5.190 | 5.292 | 34,073 | -0.12(-2.20%) |
Jan 10, 2005 | 5.275 | 5.437 | 5.215 | 5.411 | 46,255 | +0.13(+2.42%) |
Jan 07, 2005 | 5.266 | 5.411 | 5.266 | 5.283 | 34,256 | -0.08(-1.43%) |
Jan 06, 2005 | 5.173 | 5.411 | 5.139 | 5.360 | 45,037 | +0.10(+1.94%) |
Jan 05, 2005 | 5.369 | 5.496 | 5.198 | 5.258 | 186,775 | -0.28(-5.07%) |
Jan 04, 2005 | 5.637 | 5.649 | 5.403 | 5.539 | 89,763 | -0.15(-2.69%) |
Jan 03, 2005 | 5.726 | 5.777 | 5.615 | 5.692 | 51,926 | -0.01(-0.15%) |
Dec 31, 2004 | 5.666 | 5.785 | 5.658 | 5.700 | 43,018 | -0.09(-1.47%) |
Dec 30, 2004 | 5.658 | 5.785 | 5.658 | 5.785 | 42,548 | +0.00(+0.00%) |
Dec 29, 2004 | 5.658 | 6.219 | 5.658 | 5.785 | 56,417 | -0.04(-0.73%) |
Dec 28, 2004 | 5.836 | 6.160 | 5.658 | 5.828 | 99,553 | +0.01(+0.15%) |
Dec 27, 2004 | 5.870 | 6.577 | 5.727 | 5.819 | 318,172 | +0.04(+0.74%) |
Dec 23, 2004 | 5.411 | 5.828 | 5.411 | 5.777 | 79,455 | +0.28(+5.11%) |
Dec 22, 2004 | 5.343 | 5.513 | 5.292 | 5.496 | 57,240 | +0.15(+2.87%) |
Dec 21, 2004 | 5.181 | 5.437 | 5.181 | 5.343 | 83,451 | +0.17(+3.29%) |
Dec 20, 2004 | 5.020 | 5.403 | 5.020 | 5.173 | 113,188 | +0.09(+1.84%) |
Dec 17, 2004 | 4.901 | 5.309 | 4.884 | 5.079 | 149,977 | +0.07(+1.36%) |
Dec 16, 2004 | 4.679 | 5.309 | 4.594 | 5.011 | 209,098 | +0.25(+5.18%) |
Dec 15, 2004 | 5.079 | 5.249 | 4.764 | 4.764 | 267,749 | -0.43(-8.20%) |
Dec 14, 2004 | 5.198 | 5.445 | 5.190 | 5.190 | 82,510 | -0.09(-1.61%) |
Dec 13, 2004 | 5.232 | 5.445 | 5.198 | 5.275 | 179,008 | +0.09(+1.64%) |
Dec 10, 2004 | 5.530 | 5.530 | 5.190 | 5.190 | 110,249 | -0.26(-4.69%) |
Dec 09, 2004 | 4.901 | 5.445 | 4.901 | 5.445 | 211,566 | +0.55(+11.30%) |
Dec 08, 2004 | 4.858 | 5.079 | 4.594 | 4.892 | 330,749 | +0.05(+1.05%) |
Dec 07, 2004 | 4.858 | 5.105 | 4.790 | 4.841 | 127,410 | -0.12(-2.40%) |
Dec 06, 2004 | 4.688 | 5.028 | 4.671 | 4.960 | 349,907 | -0.09(-1.85%) |
Dec 03, 2004 | 5.105 | 5.258 | 4.935 | 5.054 | 604,375 | -0.09(-1.66%) |
Dec 02, 2004 | 5.870 | 5.956 | 5.045 | 5.139 | 454,633 | -0.82(-13.71%) |
Dec 01, 2004 | 6.228 | 6.355 | 5.956 | 5.956 | 113,540 | -0.43(-6.67%) |
Nov 30, 2004 | 5.990 | 6.441 | 5.990 | 6.381 | 69,229 | +0.25(+4.02%) |
Nov 29, 2004 | 6.041 | 6.160 | 5.964 | 6.134 | 88,975 | +0.18(+3.00%) |
Nov 26, 2004 | 5.956 | 6.116 | 5.939 | 5.956 | 27,033 | -0.09(-1.55%) |
Nov 24, 2004 | 6.177 | 6.321 | 5.870 | 6.049 | 55,124 | -0.05(-0.84%) |
Nov 23, 2004 | 5.973 | 6.347 | 5.973 | 6.100 | 54,537 | -0.03(-0.42%) |
Nov 22, 2004 | 5.853 | 6.424 | 5.853 | 6.126 | 135,285 | +0.17(+2.86%) |
Nov 19, 2004 | 5.956 | 6.211 | 5.836 | 5.956 | 112,247 | -0.27(-4.37%) |
Nov 18, 2004 | 6.721 | 6.781 | 5.836 | 6.228 | 469,090 | -0.42(-6.27%) |
Nov 17, 2004 | 6.381 | 7.062 | 6.381 | 6.645 | 235,309 | +0.29(+4.55%) |
Nov 16, 2004 | 6.415 | 6.543 | 6.304 | 6.355 | 136,813 | -0.16(-2.48%) |
Nov 15, 2004 | 7.317 | 7.317 | 6.185 | 6.517 | 584,981 | -0.84(-11.44%) |
Nov 12, 2004 | 7.444 | 7.487 | 7.147 | 7.359 | 78,984 | -0.09(-1.26%) |
Nov 11, 2004 | 7.164 | 7.606 | 7.147 | 7.453 | 112,247 | +0.27(+3.79%) |
Nov 10, 2004 | 6.908 | 7.181 | 6.806 | 7.181 | 128,232 | +0.37(+5.50%) |
Nov 09, 2004 | 6.721 | 6.857 | 6.679 | 6.806 | 80,512 | +0.04(+0.63%) |
Nov 08, 2004 | 6.908 | 6.908 | 6.653 | 6.764 | 109,544 | -0.03(-0.38%) |
Nov 05, 2004 | 6.560 | 6.942 | 6.534 | 6.789 | 96,145 | +0.04(+0.63%) |
Nov 04, 2004 | 6.764 | 6.815 | 6.492 | 6.747 | 101,316 | +0.08(+1.15%) |
Nov 03, 2004 | 6.917 | 6.925 | 6.551 | 6.670 | 76,751 | +0.07(+1.03%) |
Nov 02, 2004 | 6.747 | 6.908 | 6.602 | 6.602 | 178,186 | -0.14(-2.14%) |