Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.205 | 6.388 | 6.197 | 6.271 | 462,759 | +0.12(+2.03%) |
Jan 28, 2005 | 5.951 | 6.193 | 5.902 | 6.146 | 104,923 | +0.22(+3.75%) |
Jan 27, 2005 | 5.904 | 5.963 | 5.838 | 5.924 | 89,281 | +0.02(+0.40%) |
Jan 26, 2005 | 5.873 | 5.971 | 5.844 | 5.901 | 178,097 | +0.05(+0.80%) |
Jan 25, 2005 | 5.912 | 5.912 | 5.824 | 5.854 | 311,817 | -0.01(-0.10%) |
Jan 24, 2005 | 5.703 | 5.938 | 5.703 | 5.860 | 288,298 | +0.05(+0.94%) |
Jan 21, 2005 | 5.721 | 5.854 | 5.633 | 5.805 | 220,964 | +0.16(+2.87%) |
Jan 20, 2005 | 5.854 | 5.854 | 5.584 | 5.643 | 335,732 | -0.14(-2.46%) |
Jan 19, 2005 | 6.043 | 6.076 | 5.623 | 5.785 | 426,126 | -0.36(-5.87%) |
Jan 18, 2005 | 5.961 | 6.203 | 5.903 | 6.146 | 361,003 | +0.24(+4.13%) |
Jan 14, 2005 | 5.910 | 5.918 | 5.805 | 5.902 | 76,735 | +0.06(+0.97%) |
Jan 13, 2005 | 5.871 | 5.902 | 5.756 | 5.846 | 130,937 | -0.02(-0.40%) |
Jan 12, 2005 | 5.971 | 5.975 | 5.661 | 5.869 | 513,494 | -0.10(-1.64%) |
Jan 11, 2005 | 5.992 | 6.006 | 5.906 | 5.967 | 84,861 | +0.04(+0.65%) |
Jan 10, 2005 | 5.951 | 6.014 | 5.838 | 5.929 | 132,082 | +0.05(+0.78%) |
Jan 07, 2005 | 5.854 | 5.951 | 5.729 | 5.883 | 159,788 | +0.05(+0.87%) |
Jan 06, 2005 | 5.491 | 5.881 | 5.491 | 5.832 | 276,498 | +0.26(+4.69%) |
Jan 05, 2005 | 5.670 | 5.795 | 5.372 | 5.571 | 217,161 | -0.20(-3.48%) |
Jan 04, 2005 | 5.666 | 5.787 | 5.588 | 5.772 | 101,845 | +0.02(+0.37%) |
Jan 03, 2005 | 5.778 | 5.963 | 5.618 | 5.750 | 236,559 | -0.02(-0.27%) |
Dec 31, 2004 | 5.707 | 5.772 | 5.582 | 5.766 | 100,448 | +0.16(+2.78%) |
Dec 30, 2004 | 5.707 | 5.707 | 5.610 | 5.610 | 27,162 | -0.05(-0.86%) |
Dec 29, 2004 | 5.721 | 5.737 | 5.627 | 5.659 | 23,062 | -0.04(-0.69%) |
Dec 28, 2004 | 5.405 | 5.748 | 5.300 | 5.698 | 191,673 | +0.28(+5.23%) |
Dec 27, 2004 | 5.520 | 5.520 | 5.321 | 5.415 | 46,893 | +0.03(+0.58%) |
Dec 23, 2004 | 5.403 | 5.504 | 5.346 | 5.383 | 65,855 | +0.02(+0.33%) |
Dec 22, 2004 | 5.198 | 5.395 | 5.132 | 5.366 | 459,195 | +0.21(+4.01%) |
Dec 21, 2004 | 5.073 | 5.364 | 5.073 | 5.159 | 240,872 | -0.11(-2.07%) |
Dec 20, 2004 | 5.551 | 5.551 | 5.038 | 5.268 | 370,533 | -0.06(-1.17%) |
Dec 17, 2004 | 5.508 | 5.520 | 5.073 | 5.331 | 1,311,730 | -0.08(-1.41%) |
Dec 16, 2004 | 5.424 | 5.477 | 5.317 | 5.407 | 179,885 | +0.02(+0.40%) |
Dec 15, 2004 | 5.337 | 5.419 | 5.337 | 5.385 | 420,245 | -0.01(-0.18%) |
Dec 14, 2004 | 5.462 | 5.462 | 5.350 | 5.395 | 156,054 | -0.02(-0.36%) |
Dec 13, 2004 | 5.538 | 5.538 | 5.342 | 5.415 | 261,372 | -0.05(-0.89%) |
Dec 10, 2004 | 5.463 | 5.493 | 5.395 | 5.463 | 227,547 | -0.05(-0.92%) |
Dec 09, 2004 | 5.620 | 5.620 | 5.485 | 5.514 | 175,273 | -0.10(-1.70%) |
Dec 08, 2004 | 5.493 | 5.610 | 5.493 | 5.610 | 150,417 | +0.06(+1.09%) |
Dec 07, 2004 | 5.659 | 5.659 | 5.415 | 5.549 | 149,392 | -0.07(-1.25%) |
Dec 06, 2004 | 5.542 | 5.741 | 5.251 | 5.620 | 668,293 | +0.11(+1.98%) |
Dec 03, 2004 | 5.298 | 5.518 | 5.231 | 5.510 | 511,726 | +0.28(+5.33%) |
Dec 02, 2004 | 5.073 | 5.298 | 5.063 | 5.231 | 445,357 | +0.14(+2.84%) |
Dec 01, 2004 | 5.034 | 5.122 | 4.902 | 5.087 | 499,169 | +0.13(+2.64%) |
Nov 30, 2004 | 4.956 | 4.974 | 4.898 | 4.956 | 321,846 | -0.00(-0.04%) |
Nov 29, 2004 | 4.681 | 4.985 | 4.681 | 4.958 | 109,673 | +0.03(+0.59%) |
Nov 26, 2004 | 4.956 | 4.956 | 4.927 | 4.929 | 14,606 | -0.03(-0.55%) |
Nov 24, 2004 | 4.621 | 5.069 | 4.621 | 4.956 | 123,254 | +0.17(+3.63%) |
Nov 23, 2004 | 4.675 | 4.796 | 4.613 | 4.783 | 146,573 | +0.01(+0.21%) |
Nov 22, 2004 | 4.740 | 4.868 | 4.673 | 4.773 | 64,830 | -0.03(-0.53%) |
Nov 19, 2004 | 4.874 | 4.878 | 4.624 | 4.798 | 174,248 | -0.08(-1.60%) |
Nov 18, 2004 | 4.831 | 4.972 | 4.732 | 4.876 | 129,404 | -0.05(-0.95%) |
Nov 17, 2004 | 4.829 | 4.941 | 4.822 | 4.923 | 241,128 | +0.14(+2.85%) |
Nov 16, 2004 | 4.917 | 4.917 | 4.786 | 4.786 | 97,886 | -0.09(-1.80%) |
Nov 15, 2004 | 5.102 | 5.181 | 4.874 | 4.874 | 465,857 | -0.08(-1.65%) |
Nov 12, 2004 | 5.151 | 5.177 | 4.734 | 4.956 | 138,629 | -0.07(-1.36%) |
Nov 11, 2004 | 4.693 | 5.104 | 4.644 | 5.024 | 696,736 | +0.33(+7.11%) |
Nov 10, 2004 | 4.583 | 4.806 | 4.560 | 4.691 | 281,872 | +0.12(+2.52%) |
Nov 09, 2004 | 4.492 | 4.585 | 4.472 | 4.576 | 253,428 | +0.03(+0.60%) |
Nov 08, 2004 | 4.648 | 4.648 | 4.498 | 4.548 | 106,086 | -0.07(-1.48%) |
Nov 05, 2004 | 4.829 | 4.829 | 4.601 | 4.617 | 183,985 | -0.15(-3.24%) |
Nov 04, 2004 | 4.732 | 4.820 | 4.677 | 4.771 | 72,774 | +0.07(+1.46%) |
Nov 03, 2004 | 4.781 | 4.822 | 4.652 | 4.702 | 296,990 | +0.04(+0.88%) |
Nov 02, 2004 | 4.488 | 4.663 | 4.488 | 4.662 | 430,239 | +0.16(+3.64%) |
Nov 01, 2004 | 4.410 | 4.566 | 4.410 | 4.498 | 389,239 | +0.01(+0.13%) |
Oct 29, 2004 | 4.488 | 4.507 | 4.390 | 4.492 | 549,394 | +0.00(+0.09%) |
Oct 28, 2004 | 4.472 | 4.755 | 4.306 | 4.488 | 430,495 | -0.05(-1.16%) |
Oct 27, 2004 | 4.492 | 4.591 | 4.404 | 4.541 | 393,083 | -0.04(-0.98%) |
Oct 26, 2004 | 4.636 | 4.683 | 4.539 | 4.585 | 125,561 | +0.00(+0.00%) |
Oct 25, 2004 | 4.683 | 4.683 | 4.476 | 4.585 | 280,847 | -0.10(-2.08%) |
Oct 22, 2004 | 4.683 | 4.732 | 4.242 | 4.683 | 445,101 | +0.08(+1.69%) |
Oct 21, 2004 | 4.507 | 4.767 | 4.488 | 4.605 | 356,440 | +0.12(+2.61%) |
Oct 20, 2004 | 4.566 | 4.720 | 4.263 | 4.488 | 629,087 | -0.12(-2.54%) |
Oct 19, 2004 | 4.837 | 4.837 | 4.531 | 4.605 | 619,862 | -0.22(-4.61%) |
Oct 18, 2004 | 4.820 | 4.827 | 4.732 | 4.827 | 139,654 | +0.01(+0.16%) |
Oct 15, 2004 | 4.730 | 4.820 | 4.644 | 4.820 | 770,535 | +0.14(+3.09%) |
Oct 14, 2004 | 4.781 | 4.878 | 4.644 | 4.675 | 220,629 | -0.11(-2.28%) |
Oct 13, 2004 | 4.855 | 5.034 | 4.732 | 4.784 | 590,137 | -0.09(-1.88%) |
Oct 12, 2004 | 4.615 | 4.939 | 4.449 | 4.876 | 1,277,393 | +0.19(+4.13%) |
Oct 11, 2004 | 4.523 | 4.853 | 4.464 | 4.683 | 1,037,545 | +0.20(+4.35%) |
Oct 08, 2004 | 4.390 | 4.488 | 4.390 | 4.488 | 447,407 | +0.12(+2.68%) |
Oct 07, 2004 | 4.342 | 4.410 | 4.234 | 4.371 | 1,692,770 | -0.02(-0.45%) |
Oct 06, 2004 | 4.316 | 4.427 | 4.195 | 4.390 | 2,611,673 | +0.01(+0.18%) |