Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.090 | 6.090 | 5.950 | 6.050 | 10,600 | +0.12(+2.02%) |
Jan 28, 2005 | 6.050 | 6.100 | 5.930 | 5.930 | 12,000 | -0.22(-3.58%) |
Jan 27, 2005 | 5.950 | 6.150 | 5.950 | 6.150 | 8,100 | +0.15(+2.50%) |
Jan 26, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 2,107 | +0.00(+0.00%) |
Jan 25, 2005 | 5.980 | 6.040 | 5.980 | 6.000 | 32,101 | +0.07(+1.18%) |
Jan 24, 2005 | 5.910 | 6.020 | 5.900 | 5.930 | 9,700 | -0.07(-1.17%) |
Jan 21, 2005 | 6.200 | 6.270 | 5.870 | 6.000 | 29,882 | +0.00(+0.00%) |
Jan 20, 2005 | 6.120 | 6.250 | 5.960 | 6.000 | 34,913 | -0.21(-3.38%) |
Jan 19, 2005 | 6.350 | 6.350 | 6.210 | 6.210 | 5,850 | -0.19(-2.97%) |
Jan 18, 2005 | 6.710 | 6.710 | 6.050 | 6.400 | 17,047 | -0.24(-3.61%) |
Jan 14, 2005 | 6.140 | 6.640 | 6.100 | 6.640 | 62,701 | +0.49(+7.97%) |
Jan 13, 2005 | 6.450 | 6.450 | 6.120 | 6.150 | 41,200 | -0.26(-4.06%) |
Jan 12, 2005 | 6.150 | 6.410 | 6.100 | 6.410 | 24,065 | +0.31(+5.08%) |
Jan 11, 2005 | 6.050 | 6.160 | 6.000 | 6.100 | 13,100 | +0.02(+0.33%) |
Jan 10, 2005 | 6.150 | 6.190 | 5.950 | 6.080 | 19,300 | +0.05(+0.83%) |
Jan 07, 2005 | 6.150 | 6.150 | 5.920 | 6.030 | 17,350 | +0.00(+0.00%) |
Jan 06, 2005 | 6.000 | 6.170 | 5.970 | 6.030 | 20,952 | +0.21(+3.61%) |
Jan 05, 2005 | 6.300 | 6.300 | 5.800 | 5.820 | 46,300 | -0.21(-3.48%) |
Jan 04, 2005 | 6.080 | 6.201 | 6.010 | 6.030 | 25,700 | -0.20(-3.21%) |
Jan 03, 2005 | 6.330 | 6.330 | 6.160 | 6.230 | 10,228 | +0.17(+2.81%) |
Dec 31, 2004 | 6.030 | 6.150 | 5.950 | 6.060 | 37,400 | +0.16(+2.71%) |
Dec 30, 2004 | 5.950 | 6.000 | 5.600 | 5.900 | 55,900 | -0.04(-0.67%) |
Dec 29, 2004 | 5.870 | 5.950 | 5.600 | 5.940 | 22,100 | +0.20(+3.48%) |
Dec 28, 2004 | 5.710 | 5.750 | 5.600 | 5.740 | 40,600 | +0.07(+1.23%) |
Dec 27, 2004 | 6.420 | 6.550 | 5.450 | 5.670 | 137,000 | -0.52(-8.40%) |
Dec 23, 2004 | 6.350 | 6.350 | 6.150 | 6.190 | 51,800 | +0.01(+0.16%) |
Dec 22, 2004 | 6.090 | 6.190 | 6.000 | 6.180 | 30,500 | +0.14(+2.32%) |
Dec 21, 2004 | 5.870 | 6.070 | 5.620 | 6.040 | 57,800 | +0.09(+1.51%) |
Dec 20, 2004 | 5.750 | 6.030 | 5.600 | 5.950 | 47,500 | +0.29(+5.12%) |
Dec 17, 2004 | 5.551 | 5.660 | 5.551 | 5.660 | 56,000 | +0.06(+1.14%) |
Dec 16, 2004 | 5.750 | 5.750 | 5.550 | 5.596 | 40,000 | +0.08(+1.38%) |
Dec 15, 2004 | 5.500 | 5.580 | 5.460 | 5.520 | 34,900 | +0.06(+1.10%) |
Dec 14, 2004 | 5.600 | 5.600 | 5.400 | 5.460 | 85,300 | +0.06(+1.11%) |
Dec 13, 2004 | 5.310 | 5.439 | 5.300 | 5.400 | 14,200 | +0.15(+2.86%) |
Dec 10, 2004 | 5.400 | 5.400 | 5.250 | 5.250 | 3,900 | -0.14(-2.60%) |
Dec 09, 2004 | 5.450 | 5.450 | 5.390 | 5.390 | 9,100 | +0.04(+0.75%) |
Dec 08, 2004 | 5.750 | 5.750 | 5.350 | 5.350 | 35,000 | -0.20(-3.60%) |
Dec 07, 2004 | 5.650 | 5.700 | 5.280 | 5.550 | 59,800 | -0.05(-0.89%) |
Dec 06, 2004 | 5.550 | 5.650 | 5.500 | 5.600 | 45,600 | +0.07(+1.27%) |
Dec 03, 2004 | 5.580 | 5.600 | 5.320 | 5.530 | 39,700 | +0.03(+0.55%) |
Dec 02, 2004 | 5.360 | 5.600 | 5.290 | 5.500 | 181,700 | +0.20(+3.77%) |
Dec 01, 2004 | 5.280 | 5.350 | 5.060 | 5.300 | 22,400 | +0.03(+0.57%) |
Nov 30, 2004 | 5.000 | 5.270 | 5.000 | 5.270 | 21,600 | -0.13(-2.41%) |
Nov 29, 2004 | 5.500 | 5.500 | 5.280 | 5.400 | 6,100 | -0.05(-0.92%) |
Nov 26, 2004 | 5.250 | 5.490 | 5.250 | 5.450 | 1,100 | +0.11(+2.06%) |
Nov 24, 2004 | 5.250 | 5.350 | 5.000 | 5.340 | 43,100 | +0.21(+4.09%) |
Nov 23, 2004 | 4.900 | 5.250 | 4.900 | 5.130 | 84,800 | -0.12(-2.29%) |
Nov 22, 2004 | 4.970 | 5.490 | 4.950 | 5.250 | 40,300 | -0.25(-4.55%) |
Nov 19, 2004 | 5.500 | 5.540 | 5.490 | 5.500 | 84,800 | -0.21(-3.68%) |
Nov 18, 2004 | 5.600 | 5.810 | 5.220 | 5.710 | 66,400 | +0.00(+0.00%) |
Nov 17, 2004 | 5.740 | 5.910 | 5.350 | 5.710 | 55,400 | +0.41(+7.74%) |
Nov 16, 2004 | 5.250 | 5.600 | 5.250 | 5.300 | 14,900 | -0.06(-1.12%) |
Nov 15, 2004 | 5.700 | 5.700 | 5.280 | 5.360 | 12,500 | +0.01(+0.19%) |
Nov 12, 2004 | 5.550 | 5.850 | 5.340 | 5.350 | 23,700 | -0.05(-0.93%) |
Nov 11, 2004 | 5.750 | 5.750 | 5.300 | 5.400 | 19,600 | -0.20(-3.57%) |
Nov 10, 2004 | 5.630 | 5.630 | 5.310 | 5.600 | 53,300 | +0.00(+0.00%) |
Nov 09, 2004 | 5.450 | 5.600 | 5.410 | 5.600 | 5,700 | -0.02(-0.36%) |
Nov 08, 2004 | 5.300 | 5.620 | 5.300 | 5.620 | 39,600 | +0.22(+4.07%) |
Nov 05, 2004 | 5.340 | 5.480 | 5.320 | 5.400 | 2,800 | -0.02(-0.37%) |
Nov 04, 2004 | 5.400 | 5.500 | 5.400 | 5.420 | 10,700 | +0.01(+0.18%) |
Nov 03, 2004 | 5.480 | 5.490 | 5.260 | 5.410 | 11,400 | +0.03(+0.56%) |
Nov 02, 2004 | 4.990 | 5.400 | 4.990 | 5.380 | 45,300 | +0.13(+2.46%) |