Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.078 | 5.159 | 4.965 | 5.159 | 309,971 | +0.09(+1.83%) |
Jan 28, 2005 | 4.881 | 5.261 | 4.866 | 5.066 | 261,028 | +0.20(+4.03%) |
Jan 27, 2005 | 4.833 | 4.888 | 4.793 | 4.870 | 79,758 | +0.10(+2.03%) |
Jan 26, 2005 | 4.784 | 4.826 | 4.744 | 4.773 | 72,507 | +0.09(+1.93%) |
Jan 25, 2005 | 4.766 | 4.848 | 4.678 | 4.683 | 39,879 | +0.00(+0.00%) |
Jan 24, 2005 | 4.753 | 4.788 | 4.654 | 4.683 | 179,456 | -0.09(-1.99%) |
Jan 21, 2005 | 4.788 | 4.855 | 4.777 | 4.777 | 39,879 | -0.00(-0.05%) |
Jan 20, 2005 | 4.700 | 4.835 | 4.667 | 4.780 | 85,196 | -0.06(-1.14%) |
Jan 19, 2005 | 4.921 | 4.921 | 4.766 | 4.835 | 177,644 | -0.02(-0.45%) |
Jan 18, 2005 | 5.053 | 5.155 | 4.844 | 4.857 | 101,510 | +0.02(+0.36%) |
Jan 14, 2005 | 5.000 | 5.042 | 4.815 | 4.839 | 186,707 | -0.16(-3.18%) |
Jan 13, 2005 | 5.075 | 5.241 | 4.983 | 4.998 | 266,466 | -0.03(-0.53%) |
Jan 12, 2005 | 5.020 | 5.053 | 4.989 | 5.025 | 67,069 | +0.00(+0.09%) |
Jan 11, 2005 | 5.042 | 5.064 | 4.998 | 5.020 | 337,161 | +0.00(+0.00%) |
Jan 10, 2005 | 5.022 | 5.044 | 5.020 | 5.020 | 110,574 | +0.00(+0.00%) |
Jan 07, 2005 | 5.042 | 5.051 | 4.991 | 5.020 | 232,025 | -0.03(-0.66%) |
Jan 06, 2005 | 4.996 | 5.069 | 4.996 | 5.053 | 83,384 | -0.03(-0.61%) |
Jan 05, 2005 | 5.254 | 5.311 | 5.009 | 5.084 | 322,659 | -0.17(-3.32%) |
Jan 04, 2005 | 5.572 | 5.603 | 5.252 | 5.258 | 590,939 | -0.29(-5.21%) |
Jan 03, 2005 | 5.625 | 5.720 | 5.506 | 5.548 | 402,418 | -0.01(-0.12%) |
Dec 31, 2004 | 5.495 | 5.603 | 5.442 | 5.554 | 509,367 | +0.11(+2.03%) |
Dec 30, 2004 | 5.378 | 5.455 | 5.303 | 5.444 | 398,793 | +0.09(+1.69%) |
Dec 29, 2004 | 5.351 | 5.406 | 5.318 | 5.353 | 273,717 | +0.02(+0.46%) |
Dec 28, 2004 | 5.269 | 5.371 | 5.194 | 5.329 | 259,215 | +0.13(+2.55%) |
Dec 27, 2004 | 5.042 | 5.197 | 5.042 | 5.197 | 293,656 | +0.19(+3.74%) |
Dec 23, 2004 | 5.029 | 5.031 | 5.002 | 5.009 | 163,142 | -0.03(-0.66%) |
Dec 22, 2004 | 4.978 | 5.071 | 4.978 | 5.042 | 253,777 | +0.02(+0.35%) |
Dec 21, 2004 | 5.108 | 5.153 | 4.991 | 5.025 | 554,685 | -0.08(-1.64%) |
Dec 20, 2004 | 5.075 | 5.177 | 5.075 | 5.108 | 94,260 | -0.01(-0.17%) |
Dec 17, 2004 | 5.111 | 5.206 | 5.009 | 5.117 | 763,145 | +0.00(+0.00%) |
Dec 16, 2004 | 5.292 | 5.292 | 5.100 | 5.117 | 291,844 | -0.05(-0.94%) |
Dec 15, 2004 | 5.296 | 5.296 | 5.102 | 5.166 | 146,828 | -0.04(-0.72%) |
Dec 14, 2004 | 5.053 | 5.345 | 5.053 | 5.203 | 364,351 | +0.05(+0.94%) |
Dec 13, 2004 | 5.243 | 5.395 | 5.064 | 5.155 | 541,996 | -0.09(-1.64%) |
Dec 10, 2004 | 5.351 | 5.470 | 5.217 | 5.241 | 413,294 | -0.11(-2.06%) |
Dec 09, 2004 | 5.413 | 5.517 | 5.320 | 5.351 | 164,955 | -0.06(-1.14%) |
Dec 08, 2004 | 5.552 | 5.552 | 5.309 | 5.413 | 217,523 | -0.05(-0.97%) |
Dec 07, 2004 | 5.395 | 5.561 | 5.395 | 5.466 | 369,790 | -0.02(-0.28%) |
Dec 06, 2004 | 5.625 | 5.625 | 5.360 | 5.481 | 313,596 | +0.12(+2.26%) |
Dec 03, 2004 | 5.406 | 5.517 | 5.243 | 5.360 | 1,094,868 | -0.11(-2.06%) |
Dec 02, 2004 | 5.671 | 5.671 | 5.367 | 5.473 | 491,240 | -0.18(-3.16%) |
Dec 01, 2004 | 5.815 | 5.815 | 5.539 | 5.651 | 395,167 | +0.06(+0.99%) |
Nov 30, 2004 | 5.885 | 5.885 | 5.585 | 5.596 | 201,209 | -0.08(-1.32%) |
Nov 29, 2004 | 5.649 | 5.916 | 5.450 | 5.671 | 708,764 | -0.06(-1.12%) |
Nov 26, 2004 | 5.870 | 5.870 | 5.671 | 5.735 | 333,536 | -0.12(-2.11%) |
Nov 24, 2004 | 5.956 | 5.956 | 5.759 | 5.859 | 174,018 | -0.05(-0.82%) |
Nov 23, 2004 | 6.031 | 6.031 | 5.817 | 5.907 | 99,698 | +0.00(+0.07%) |
Nov 22, 2004 | 6.046 | 6.046 | 5.848 | 5.903 | 512,993 | -0.13(-2.12%) |
Nov 19, 2004 | 6.097 | 6.097 | 5.958 | 6.031 | 148,641 | +0.01(+0.15%) |
Nov 18, 2004 | 6.011 | 6.322 | 5.958 | 6.022 | 1,258,011 | +0.08(+1.26%) |
Nov 17, 2004 | 6.179 | 6.179 | 5.859 | 5.947 | 618,129 | -0.06(-1.06%) |
Nov 16, 2004 | 5.870 | 6.256 | 5.795 | 6.011 | 1,328,706 | +0.08(+1.41%) |
Nov 15, 2004 | 5.925 | 6.009 | 5.848 | 5.927 | 1,087,617 | +0.08(+1.36%) |
Nov 12, 2004 | 5.572 | 6.108 | 5.424 | 5.848 | 3,821,163 | +0.25(+4.50%) |
Nov 11, 2004 | 5.918 | 5.925 | 5.574 | 5.596 | 592,751 | -0.18(-3.17%) |
Nov 10, 2004 | 5.537 | 6.035 | 5.453 | 5.779 | 3,585,513 | +0.36(+6.55%) |
Nov 09, 2004 | 5.572 | 5.781 | 5.336 | 5.424 | 1,580,671 | -0.26(-4.65%) |
Nov 08, 2004 | 5.247 | 5.733 | 5.247 | 5.689 | 1,281,576 | +0.38(+7.06%) |
Nov 05, 2004 | 5.625 | 5.627 | 5.230 | 5.314 | 2,119,042 | -0.25(-4.52%) |
Nov 04, 2004 | 5.585 | 5.704 | 5.519 | 5.565 | 665,259 | -0.04(-0.67%) |
Nov 03, 2004 | 5.832 | 5.832 | 5.528 | 5.603 | 933,538 | -0.01(-0.24%) |
Nov 02, 2004 | 5.649 | 5.876 | 5.594 | 5.616 | 933,538 | -0.15(-2.57%) |