Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.220 | 4.640 | 4.050 | 4.560 | 199,130 | +0.27(+6.29%) |
Jan 28, 2005 | 4.450 | 4.580 | 4.284 | 4.290 | 60,123 | -0.29(-6.33%) |
Jan 27, 2005 | 4.500 | 4.590 | 4.460 | 4.580 | 70,569 | -0.01(-0.22%) |
Jan 26, 2005 | 4.650 | 4.670 | 4.540 | 4.590 | 61,865 | -0.01(-0.22%) |
Jan 25, 2005 | 4.610 | 4.650 | 4.520 | 4.600 | 77,636 | +0.05(+1.10%) |
Jan 24, 2005 | 4.600 | 4.700 | 4.520 | 4.550 | 117,214 | -0.11(-2.36%) |
Jan 21, 2005 | 4.550 | 4.670 | 4.550 | 4.660 | 161,941 | +0.15(+3.33%) |
Jan 20, 2005 | 4.560 | 4.610 | 4.500 | 4.510 | 75,715 | -0.13(-2.80%) |
Jan 19, 2005 | 4.820 | 4.900 | 4.410 | 4.640 | 161,534 | -0.23(-4.72%) |
Jan 18, 2005 | 4.620 | 4.920 | 4.620 | 4.870 | 54,615 | +0.17(+3.62%) |
Jan 14, 2005 | 4.700 | 4.750 | 4.680 | 4.700 | 47,323 | -0.02(-0.42%) |
Jan 13, 2005 | 4.700 | 4.740 | 4.680 | 4.720 | 98,255 | -0.01(-0.21%) |
Jan 12, 2005 | 4.690 | 4.730 | 4.659 | 4.730 | 94,232 | +0.03(+0.64%) |
Jan 11, 2005 | 4.720 | 4.860 | 4.610 | 4.700 | 108,649 | -0.05(-1.05%) |
Jan 10, 2005 | 4.750 | 4.890 | 4.670 | 4.750 | 152,115 | +0.09(+1.93%) |
Jan 07, 2005 | 4.520 | 4.730 | 4.470 | 4.660 | 141,291 | +0.09(+1.97%) |
Jan 06, 2005 | 4.650 | 4.670 | 4.460 | 4.570 | 226,340 | -0.03(-0.65%) |
Jan 05, 2005 | 4.710 | 4.830 | 4.540 | 4.600 | 202,623 | -0.18(-3.77%) |
Jan 04, 2005 | 5.000 | 5.250 | 4.720 | 4.780 | 183,028 | -0.20(-4.02%) |
Jan 03, 2005 | 5.000 | 5.180 | 4.980 | 4.980 | 223,496 | -0.10(-1.97%) |
Dec 31, 2004 | 5.100 | 5.230 | 5.020 | 5.080 | 103,600 | -0.06(-1.17%) |
Dec 30, 2004 | 5.040 | 5.230 | 5.040 | 5.140 | 113,700 | -0.05(-0.96%) |
Dec 29, 2004 | 5.100 | 5.280 | 5.020 | 5.190 | 123,600 | +0.00(+0.00%) |
Dec 28, 2004 | 4.760 | 5.200 | 4.760 | 5.190 | 165,100 | +0.36(+7.45%) |
Dec 27, 2004 | 4.750 | 5.000 | 4.750 | 4.830 | 155,800 | -0.06(-1.23%) |
Dec 23, 2004 | 4.900 | 5.090 | 4.780 | 4.890 | 261,400 | -0.13(-2.59%) |
Dec 22, 2004 | 5.000 | 5.100 | 4.950 | 5.020 | 157,000 | -0.09(-1.76%) |
Dec 21, 2004 | 5.010 | 5.200 | 4.880 | 5.110 | 88,400 | +0.05(+0.99%) |
Dec 20, 2004 | 5.030 | 5.230 | 4.800 | 5.060 | 446,000 | -0.02(-0.39%) |
Dec 17, 2004 | 5.250 | 5.260 | 5.000 | 5.080 | 278,700 | -0.25(-4.69%) |
Dec 16, 2004 | 5.400 | 5.480 | 5.330 | 5.330 | 159,600 | -0.22(-3.96%) |
Dec 15, 2004 | 5.500 | 5.650 | 5.490 | 5.550 | 137,300 | +0.01(+0.18%) |
Dec 14, 2004 | 5.620 | 5.620 | 5.400 | 5.540 | 111,300 | -0.05(-0.89%) |
Dec 13, 2004 | 5.570 | 5.590 | 5.441 | 5.590 | 114,900 | +0.15(+2.76%) |
Dec 10, 2004 | 5.420 | 5.570 | 5.400 | 5.440 | 206,200 | -0.08(-1.45%) |
Dec 09, 2004 | 5.570 | 5.570 | 5.400 | 5.520 | 243,800 | -0.02(-0.36%) |
Dec 08, 2004 | 5.580 | 6.270 | 5.540 | 5.540 | 356,200 | -0.04(-0.72%) |
Dec 07, 2004 | 5.810 | 5.920 | 5.510 | 5.580 | 320,600 | -0.22(-3.79%) |
Dec 06, 2004 | 5.870 | 5.920 | 5.800 | 5.800 | 357,100 | -0.14(-2.36%) |
Dec 03, 2004 | 6.160 | 6.250 | 5.940 | 5.940 | 327,600 | -0.28(-4.50%) |
Dec 02, 2004 | 6.120 | 6.410 | 6.090 | 6.220 | 258,300 | -0.05(-0.80%) |
Dec 01, 2004 | 6.470 | 6.630 | 6.140 | 6.270 | 211,200 | -0.18(-2.79%) |
Nov 30, 2004 | 6.300 | 6.450 | 6.130 | 6.450 | 208,800 | +0.16(+2.54%) |
Nov 29, 2004 | 6.200 | 6.300 | 6.000 | 6.290 | 160,000 | +0.17(+2.78%) |
Nov 26, 2004 | 6.170 | 6.180 | 6.070 | 6.120 | 77,000 | -0.02(-0.33%) |
Nov 24, 2004 | 6.100 | 6.220 | 6.060 | 6.140 | 141,700 | -0.10(-1.60%) |
Nov 23, 2004 | 6.320 | 6.450 | 5.980 | 6.240 | 412,900 | -0.23(-3.55%) |
Nov 22, 2004 | 6.250 | 6.490 | 5.500 | 6.470 | 1,641,000 | -0.01(-0.15%) |
Nov 19, 2004 | 6.310 | 6.500 | 6.220 | 6.480 | 204,300 | +0.18(+2.84%) |
Nov 18, 2004 | 6.260 | 6.500 | 6.250 | 6.301 | 1,341,500 | -0.05(-0.77%) |
Nov 17, 2004 | 6.660 | 6.700 | 6.260 | 6.350 | 441,500 | -0.15(-2.31%) |
Nov 16, 2004 | 6.630 | 6.850 | 6.500 | 6.500 | 233,100 | -0.19(-2.84%) |
Nov 15, 2004 | 6.670 | 6.900 | 6.640 | 6.690 | 170,600 | +0.01(+0.15%) |
Nov 12, 2004 | 6.910 | 6.940 | 6.600 | 6.680 | 234,000 | -0.23(-3.33%) |
Nov 11, 2004 | 6.610 | 6.952 | 6.610 | 6.910 | 369,400 | +0.29(+4.38%) |
Nov 10, 2004 | 6.650 | 6.900 | 6.550 | 6.620 | 509,500 | +0.12(+1.85%) |
Nov 09, 2004 | 5.950 | 6.650 | 5.800 | 6.500 | 996,500 | +0.65(+11.11%) |
Nov 08, 2004 | 5.650 | 5.910 | 5.650 | 5.850 | 157,700 | +0.09(+1.56%) |
Nov 05, 2004 | 5.650 | 5.800 | 5.500 | 5.760 | 119,400 | +0.11(+1.95%) |
Nov 04, 2004 | 5.600 | 5.650 | 5.490 | 5.650 | 121,300 | +0.05(+0.89%) |
Nov 03, 2004 | 5.610 | 5.700 | 5.450 | 5.600 | 102,600 | +0.06(+1.08%) |
Nov 02, 2004 | 5.500 | 5.620 | 5.400 | 5.540 | 166,300 | +0.04(+0.73%) |