Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.804 | 4.956 | 4.804 | 4.916 | 13,071 | -0.01(-0.27%) |
Jan 28, 2005 | 4.889 | 5.000 | 4.889 | 4.929 | 17,996 | +0.00(+0.09%) |
Jan 27, 2005 | 5.040 | 5.040 | 4.907 | 4.924 | 7,300 | -0.10(-1.95%) |
Jan 26, 2005 | 4.960 | 5.067 | 4.898 | 5.022 | 18,100 | +0.13(+2.73%) |
Jan 25, 2005 | 4.898 | 4.929 | 4.884 | 4.889 | 10,339 | +0.00(+0.00%) |
Jan 24, 2005 | 4.889 | 5.018 | 4.884 | 4.889 | 43,035 | -0.01(-0.29%) |
Jan 21, 2005 | 4.889 | 5.067 | 4.840 | 4.903 | 52,507 | -0.06(-1.24%) |
Jan 20, 2005 | 5.036 | 5.076 | 4.933 | 4.964 | 16,200 | -0.01(-0.27%) |
Jan 19, 2005 | 5.067 | 5.111 | 4.956 | 4.978 | 34,192 | -0.11(-2.18%) |
Jan 18, 2005 | 5.169 | 5.169 | 5.062 | 5.089 | 19,788 | -0.08(-1.63%) |
Jan 14, 2005 | 5.156 | 5.182 | 5.156 | 5.173 | 11,841 | +0.02(+0.34%) |
Jan 13, 2005 | 5.151 | 5.200 | 5.142 | 5.156 | 18,390 | +0.01(+0.17%) |
Jan 12, 2005 | 5.244 | 5.253 | 5.133 | 5.147 | 27,465 | -0.10(-1.86%) |
Jan 11, 2005 | 5.208 | 5.244 | 5.178 | 5.244 | 20,775 | +0.08(+1.64%) |
Jan 10, 2005 | 5.049 | 5.240 | 5.049 | 5.160 | 7,950 | -0.04(-0.85%) |
Jan 07, 2005 | 5.333 | 5.333 | 5.142 | 5.204 | 58,117 | +0.06(+1.21%) |
Jan 06, 2005 | 5.333 | 5.333 | 5.009 | 5.142 | 110,534 | -0.16(-3.02%) |
Jan 05, 2005 | 5.311 | 5.320 | 5.253 | 5.302 | 21,351 | -0.01(-0.17%) |
Jan 04, 2005 | 5.316 | 5.444 | 5.204 | 5.311 | 48,867 | -0.01(-0.17%) |
Jan 03, 2005 | 5.329 | 5.378 | 5.293 | 5.320 | 47,580 | +0.02(+0.34%) |
Dec 31, 2004 | 5.276 | 5.302 | 5.231 | 5.302 | 9,025 | +0.08(+1.45%) |
Dec 30, 2004 | 5.262 | 5.276 | 5.049 | 5.227 | 16,800 | -0.11(-2.00%) |
Dec 29, 2004 | 5.329 | 5.333 | 5.222 | 5.333 | 22,800 | +0.05(+0.93%) |
Dec 28, 2004 | 5.093 | 5.364 | 5.089 | 5.284 | 51,100 | +0.07(+1.28%) |
Dec 27, 2004 | 5.098 | 5.244 | 5.080 | 5.218 | 35,800 | +0.10(+2.00%) |
Dec 23, 2004 | 5.111 | 5.244 | 5.102 | 5.116 | 14,600 | -0.01(-0.17%) |
Dec 22, 2004 | 5.098 | 5.280 | 5.080 | 5.124 | 23,800 | -0.01(-0.17%) |
Dec 21, 2004 | 5.098 | 5.151 | 5.000 | 5.133 | 7,500 | +0.05(+0.96%) |
Dec 20, 2004 | 5.320 | 5.320 | 4.982 | 5.084 | 21,800 | -0.08(-1.55%) |
Dec 17, 2004 | 5.333 | 5.413 | 5.133 | 5.164 | 12,500 | -0.17(-3.17%) |
Dec 16, 2004 | 5.280 | 5.391 | 5.267 | 5.333 | 48,900 | +0.14(+2.74%) |
Dec 15, 2004 | 5.102 | 5.275 | 5.040 | 5.191 | 12,400 | +0.19(+3.73%) |
Dec 14, 2004 | 4.889 | 5.049 | 4.889 | 5.004 | 24,300 | +0.05(+0.99%) |
Dec 13, 2004 | 4.889 | 4.956 | 4.858 | 4.956 | 65,300 | +0.03(+0.63%) |
Dec 10, 2004 | 4.996 | 5.026 | 4.916 | 4.924 | 22,900 | -0.11(-2.21%) |
Dec 09, 2004 | 5.018 | 5.147 | 5.018 | 5.036 | 21,900 | -0.05(-1.05%) |
Dec 08, 2004 | 5.096 | 5.116 | 5.053 | 5.089 | 38,500 | -0.02(-0.43%) |
Dec 07, 2004 | 5.133 | 5.227 | 5.067 | 5.111 | 34,900 | -0.02(-0.43%) |
Dec 06, 2004 | 5.187 | 5.213 | 4.982 | 5.133 | 38,800 | -0.07(-1.28%) |
Dec 03, 2004 | 5.276 | 5.364 | 5.200 | 5.200 | 27,500 | -0.13(-2.42%) |
Dec 02, 2004 | 5.164 | 5.360 | 5.129 | 5.329 | 17,400 | +0.11(+2.04%) |
Dec 01, 2004 | 5.289 | 5.293 | 5.169 | 5.222 | 75,200 | -0.06(-1.10%) |
Nov 30, 2004 | 5.204 | 5.280 | 5.138 | 5.280 | 45,200 | -0.01(-0.25%) |
Nov 29, 2004 | 5.289 | 5.338 | 5.098 | 5.294 | 25,600 | -0.04(-0.74%) |
Nov 26, 2004 | 5.297 | 5.427 | 5.297 | 5.333 | 3,500 | +0.17(+3.36%) |
Nov 24, 2004 | 4.893 | 5.333 | 4.893 | 5.160 | 19,700 | +0.01(+0.17%) |
Nov 23, 2004 | 5.022 | 5.556 | 4.964 | 5.151 | 35,200 | +0.13(+2.57%) |
Nov 22, 2004 | 5.040 | 5.071 | 4.964 | 5.022 | 15,200 | -0.05(-1.05%) |
Nov 19, 2004 | 4.964 | 5.409 | 4.964 | 5.076 | 59,300 | +0.05(+1.06%) |
Nov 18, 2004 | 4.893 | 5.058 | 4.893 | 5.022 | 22,100 | +0.13(+2.63%) |
Nov 17, 2004 | 4.800 | 4.907 | 4.800 | 4.893 | 350,300 | +0.06(+1.29%) |
Nov 16, 2004 | 4.876 | 4.889 | 4.804 | 4.831 | 62,500 | -0.00(-0.08%) |
Nov 15, 2004 | 4.889 | 4.933 | 4.787 | 4.835 | 17,700 | +0.00(+0.08%) |
Nov 12, 2004 | 4.862 | 4.884 | 4.782 | 4.831 | 126,500 | +0.01(+0.18%) |
Nov 11, 2004 | 4.809 | 4.938 | 4.796 | 4.822 | 94,500 | +0.07(+1.50%) |
Nov 10, 2004 | 4.813 | 4.844 | 4.728 | 4.751 | 31,200 | -0.03(-0.65%) |
Nov 09, 2004 | 4.818 | 4.849 | 4.756 | 4.782 | 16,900 | +0.00(+0.09%) |
Nov 08, 2004 | 4.716 | 4.862 | 4.716 | 4.778 | 34,300 | +0.07(+1.42%) |
Nov 05, 2004 | 4.804 | 4.804 | 4.698 | 4.711 | 287,000 | -0.01(-0.19%) |
Nov 04, 2004 | 4.684 | 4.862 | 4.658 | 4.720 | 134,300 | +0.00(+0.00%) |
Nov 03, 2004 | 4.809 | 4.858 | 4.689 | 4.720 | 57,000 | -0.05(-1.03%) |
Nov 02, 2004 | 4.622 | 4.884 | 4.622 | 4.769 | 33,800 | +0.07(+1.42%) |