Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.427 | 5.476 | 5.427 | 5.476 | 1,124 | +0.15(+2.75%) |
Jan 28, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 204 | +0.00(+0.00%) |
Jan 25, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 102 | +0.00(+0.00%) |
Jan 19, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 613 | -0.05(-0.91%) |
Jan 18, 2005 | 5.378 | 5.378 | 5.378 | 5.378 | 306 | -0.01(-0.18%) |
Jan 14, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 1,022 | -0.09(-1.61%) |
Jan 06, 2005 | 5.476 | 5.476 | 5.476 | 5.476 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 5.476 | 5.476 | 5.378 | 5.476 | 1,431 | +0.00(+0.00%) |
Jan 04, 2005 | 5.476 | 5.476 | 5.476 | 5.476 | 204 | -0.10(-1.75%) |
Jan 03, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 102 | +0.00(+0.00%) |
Dec 31, 2004 | 5.574 | 5.574 | 5.574 | 5.574 | 3,783 | -0.10(-1.72%) |
Dec 30, 2004 | 5.672 | 5.672 | 5.672 | 5.672 | 1,533 | +0.05(+0.87%) |
Dec 29, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 102 | +0.00(+0.00%) |
Dec 23, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 306 | +0.00(+0.00%) |
Dec 20, 2004 | 5.721 | 5.721 | 5.623 | 5.623 | 1,636 | -0.10(-1.71%) |
Dec 17, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 204 | -0.05(-0.85%) |
Dec 06, 2004 | 5.818 | 5.818 | 5.770 | 5.770 | 409 | +0.00(+0.00%) |
Dec 03, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 204 | +0.10(+1.72%) |
Dec 01, 2004 | 5.672 | 5.672 | 5.672 | 5.672 | 818 | -0.10(-1.69%) |
Nov 30, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 204 | -0.05(-0.84%) |
Nov 22, 2004 | 5.818 | 5.818 | 5.818 | 5.818 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 5.818 | 5.818 | 5.818 | 5.818 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 5.818 | 5.818 | 5.818 | 5.818 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 5.818 | 5.818 | 5.818 | 5.818 | 10,328 | +0.00(+0.00%) |
Nov 16, 2004 | 5.818 | 5.818 | 5.818 | 5.818 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 5.818 | 5.916 | 5.818 | 5.818 | 920 | +0.10(+1.71%) |
Nov 12, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 204 | +0.05(+0.86%) |
Nov 11, 2004 | 5.672 | 5.672 | 5.672 | 5.672 | 102 | -0.10(-1.69%) |
Nov 10, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 5.770 | 5.770 | 5.672 | 5.770 | 1,840 | -0.10(-1.67%) |
Nov 08, 2004 | 5.867 | 5.867 | 5.867 | 5.867 | 102 | +0.00(+0.00%) |
Nov 05, 2004 | 5.867 | 5.867 | 5.867 | 5.867 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 5.867 | 5.867 | 5.867 | 5.867 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 5.867 | 5.867 | 5.867 | 5.867 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 5.867 | 5.867 | 5.867 | 5.867 | 511 | -0.10(-1.64%) |