Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.100 | 5.150 | 4.820 | 4.960 | 93,256 | +0.03(+0.61%) |
Jan 28, 2005 | 5.130 | 5.230 | 4.840 | 4.930 | 54,874 | -0.01(-0.20%) |
Jan 27, 2005 | 5.110 | 5.240 | 4.920 | 4.940 | 28,360 | -0.07(-1.40%) |
Jan 26, 2005 | 4.580 | 5.050 | 4.530 | 5.010 | 126,841 | +0.51(+11.33%) |
Jan 25, 2005 | 4.690 | 4.920 | 4.310 | 4.500 | 110,695 | -0.25(-5.26%) |
Jan 24, 2005 | 5.000 | 5.030 | 4.590 | 4.750 | 39,139 | -0.13(-2.66%) |
Jan 21, 2005 | 4.980 | 5.050 | 4.850 | 4.880 | 26,738 | -0.14(-2.79%) |
Jan 20, 2005 | 5.370 | 5.370 | 4.930 | 5.020 | 80,637 | -0.34(-6.34%) |
Jan 19, 2005 | 5.490 | 5.490 | 5.230 | 5.360 | 47,600 | -0.01(-0.19%) |
Jan 18, 2005 | 5.660 | 5.660 | 5.310 | 5.370 | 36,351 | -0.10(-1.83%) |
Jan 14, 2005 | 5.380 | 5.520 | 5.160 | 5.470 | 79,977 | +0.09(+1.67%) |
Jan 13, 2005 | 5.340 | 5.700 | 5.190 | 5.380 | 39,848 | +0.13(+2.48%) |
Jan 12, 2005 | 5.230 | 5.350 | 5.020 | 5.250 | 41,640 | -0.05(-0.94%) |
Jan 11, 2005 | 5.590 | 5.590 | 5.230 | 5.300 | 52,313 | -0.25(-4.50%) |
Jan 10, 2005 | 5.500 | 5.610 | 5.500 | 5.550 | 92,998 | +0.19(+3.54%) |
Jan 07, 2005 | 5.800 | 5.800 | 5.200 | 5.360 | 138,802 | -0.35(-6.13%) |
Jan 06, 2005 | 6.070 | 6.070 | 5.680 | 5.710 | 64,107 | -0.10(-1.72%) |
Jan 05, 2005 | 6.000 | 6.490 | 5.800 | 5.810 | 225,653 | +0.21(+3.75%) |
Jan 04, 2005 | 5.640 | 5.790 | 5.500 | 5.600 | 84,454 | -0.20(-3.45%) |
Jan 03, 2005 | 5.990 | 5.990 | 5.600 | 5.800 | 78,136 | -0.20(-3.33%) |
Dec 31, 2004 | 5.990 | 6.000 | 5.780 | 6.000 | 57,000 | +0.05(+0.84%) |
Dec 30, 2004 | 5.700 | 5.950 | 5.610 | 5.950 | 74,400 | +0.10(+1.71%) |
Dec 29, 2004 | 5.750 | 5.960 | 5.500 | 5.850 | 74,000 | -0.05(-0.85%) |
Dec 28, 2004 | 5.900 | 5.960 | 5.800 | 5.900 | 51,700 | -0.09(-1.50%) |
Dec 27, 2004 | 5.760 | 5.990 | 5.750 | 5.990 | 70,900 | +0.03(+0.50%) |
Dec 23, 2004 | 5.500 | 5.990 | 5.500 | 5.960 | 109,500 | +0.37(+6.62%) |
Dec 22, 2004 | 5.590 | 5.690 | 5.400 | 5.590 | 64,000 | +0.09(+1.64%) |
Dec 21, 2004 | 5.250 | 5.500 | 5.240 | 5.500 | 102,600 | +0.31(+5.97%) |
Dec 20, 2004 | 5.110 | 5.320 | 5.060 | 5.190 | 88,400 | -0.08(-1.52%) |
Dec 17, 2004 | 5.160 | 5.370 | 5.010 | 5.270 | 45,600 | -0.08(-1.50%) |
Dec 16, 2004 | 5.400 | 5.400 | 5.150 | 5.350 | 32,500 | -0.02(-0.37%) |
Dec 15, 2004 | 5.520 | 5.520 | 5.200 | 5.370 | 82,500 | -0.02(-0.37%) |
Dec 14, 2004 | 5.090 | 5.440 | 5.060 | 5.390 | 139,600 | +0.35(+6.94%) |
Dec 13, 2004 | 4.500 | 5.070 | 4.500 | 5.040 | 198,900 | +0.46(+10.04%) |
Dec 10, 2004 | 4.690 | 4.710 | 4.480 | 4.580 | 47,000 | -0.10(-2.14%) |
Dec 09, 2004 | 4.690 | 4.690 | 4.450 | 4.680 | 81,100 | +0.09(+1.96%) |
Dec 08, 2004 | 4.870 | 4.870 | 4.430 | 4.590 | 119,200 | -0.14(-2.96%) |
Dec 07, 2004 | 4.820 | 4.950 | 4.710 | 4.730 | 117,900 | +0.03(+0.64%) |
Dec 06, 2004 | 4.770 | 4.770 | 4.500 | 4.700 | 85,100 | -0.03(-0.63%) |
Dec 03, 2004 | 4.740 | 4.750 | 4.570 | 4.730 | 68,100 | +0.01(+0.21%) |
Dec 02, 2004 | 4.510 | 4.820 | 4.510 | 4.720 | 83,500 | +0.07(+1.51%) |
Dec 01, 2004 | 4.800 | 4.950 | 4.400 | 4.650 | 230,300 | -0.02(-0.43%) |
Nov 30, 2004 | 4.710 | 4.940 | 4.550 | 4.670 | 263,500 | +0.12(+2.64%) |
Nov 29, 2004 | 4.420 | 4.730 | 4.200 | 4.550 | 206,100 | +0.30(+7.06%) |
Nov 26, 2004 | 4.390 | 4.390 | 4.150 | 4.250 | 272,800 | -0.09(-2.07%) |
Nov 24, 2004 | 4.260 | 4.340 | 4.050 | 4.340 | 376,000 | +0.07(+1.64%) |
Nov 23, 2004 | 4.340 | 4.349 | 4.000 | 4.270 | 349,200 | +0.07(+1.67%) |
Nov 22, 2004 | 4.350 | 4.390 | 4.150 | 4.200 | 201,300 | +0.01(+0.24%) |
Nov 19, 2004 | 4.400 | 4.500 | 4.070 | 4.190 | 197,500 | -0.11(-2.56%) |
Nov 18, 2004 | 4.050 | 4.400 | 3.860 | 4.300 | 361,000 | +0.30(+7.50%) |
Nov 17, 2004 | 3.990 | 4.000 | 3.750 | 4.000 | 282,200 | +0.02(+0.50%) |
Nov 16, 2004 | 3.770 | 4.000 | 3.700 | 3.980 | 175,800 | +0.21(+5.57%) |
Nov 15, 2004 | 3.890 | 3.890 | 3.750 | 3.770 | 38,700 | -0.02(-0.53%) |
Nov 12, 2004 | 3.700 | 3.860 | 3.700 | 3.790 | 73,800 | -0.06(-1.56%) |
Nov 11, 2004 | 3.880 | 3.880 | 3.740 | 3.850 | 19,500 | +0.10(+2.67%) |
Nov 10, 2004 | 3.940 | 3.990 | 3.650 | 3.750 | 118,300 | -0.20(-5.06%) |
Nov 09, 2004 | 3.850 | 3.950 | 3.610 | 3.950 | 74,200 | +0.10(+2.60%) |
Nov 08, 2004 | 3.850 | 3.930 | 3.850 | 3.850 | 61,600 | +0.00(+0.00%) |
Nov 05, 2004 | 3.850 | 3.970 | 3.750 | 3.850 | 149,600 | -0.01(-0.26%) |
Nov 04, 2004 | 3.950 | 3.950 | 3.610 | 3.860 | 133,800 | -0.03(-0.77%) |
Nov 03, 2004 | 3.960 | 4.000 | 3.820 | 3.890 | 115,200 | -0.01(-0.26%) |
Nov 02, 2004 | 3.750 | 3.900 | 3.750 | 3.900 | 56,800 | +0.02(+0.52%) |