Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.100 | 6.150 | 5.900 | 6.080 | 764,694 | +0.20(+3.40%) |
Jan 28, 2005 | 6.250 | 6.330 | 5.860 | 5.880 | 384,918 | -0.39(-6.22%) |
Jan 27, 2005 | 6.270 | 6.350 | 6.070 | 6.270 | 632,390 | +0.12(+1.95%) |
Jan 26, 2005 | 5.580 | 6.180 | 5.580 | 6.150 | 240,809 | +0.57(+10.22%) |
Jan 25, 2005 | 5.810 | 5.940 | 5.510 | 5.580 | 229,456 | -0.03(-0.53%) |
Jan 24, 2005 | 6.300 | 6.300 | 5.550 | 5.610 | 184,505 | -0.62(-9.95%) |
Jan 21, 2005 | 6.200 | 6.390 | 6.150 | 6.230 | 113,624 | +0.02(+0.32%) |
Jan 20, 2005 | 6.480 | 6.600 | 6.210 | 6.210 | 152,234 | -0.10(-1.58%) |
Jan 19, 2005 | 6.480 | 6.550 | 6.290 | 6.310 | 142,871 | +0.00(+0.00%) |
Jan 18, 2005 | 6.300 | 6.600 | 6.270 | 6.310 | 159,162 | +0.03(+0.48%) |
Jan 14, 2005 | 6.130 | 6.320 | 6.040 | 6.280 | 97,580 | +0.10(+1.62%) |
Jan 13, 2005 | 6.200 | 6.400 | 6.130 | 6.180 | 147,882 | -0.11(-1.75%) |
Jan 12, 2005 | 6.590 | 6.600 | 6.110 | 6.290 | 218,173 | -0.22(-3.38%) |
Jan 11, 2005 | 6.650 | 6.650 | 6.510 | 6.510 | 96,929 | -0.09(-1.36%) |
Jan 10, 2005 | 6.550 | 6.750 | 6.540 | 6.600 | 162,080 | +0.19(+2.96%) |
Jan 07, 2005 | 6.350 | 6.750 | 6.350 | 6.410 | 233,316 | +0.06(+0.94%) |
Jan 06, 2005 | 6.610 | 6.620 | 6.350 | 6.350 | 162,843 | -0.01(-0.16%) |
Jan 05, 2005 | 6.300 | 6.730 | 6.110 | 6.360 | 398,326 | +0.14(+2.25%) |
Jan 04, 2005 | 6.330 | 6.330 | 6.110 | 6.220 | 276,701 | -0.10(-1.58%) |
Jan 03, 2005 | 5.870 | 6.320 | 5.830 | 6.320 | 538,776 | +0.53(+9.15%) |
Dec 31, 2004 | 5.500 | 5.850 | 5.500 | 5.790 | 165,900 | +0.34(+6.24%) |
Dec 30, 2004 | 5.500 | 5.500 | 5.413 | 5.450 | 65,300 | -0.06(-1.09%) |
Dec 29, 2004 | 5.580 | 5.600 | 5.420 | 5.510 | 78,400 | +0.05(+0.92%) |
Dec 28, 2004 | 5.420 | 5.583 | 5.310 | 5.460 | 115,100 | +0.10(+1.87%) |
Dec 27, 2004 | 5.350 | 5.430 | 5.330 | 5.360 | 59,900 | -0.09(-1.65%) |
Dec 23, 2004 | 5.500 | 5.590 | 5.410 | 5.450 | 45,300 | -0.13(-2.33%) |
Dec 22, 2004 | 5.330 | 5.590 | 5.280 | 5.580 | 116,600 | +0.14(+2.57%) |
Dec 21, 2004 | 5.400 | 5.440 | 5.290 | 5.440 | 97,700 | +0.14(+2.64%) |
Dec 20, 2004 | 5.500 | 5.510 | 5.280 | 5.300 | 95,200 | -0.22(-3.99%) |
Dec 17, 2004 | 5.410 | 5.530 | 5.393 | 5.520 | 83,700 | +0.02(+0.36%) |
Dec 16, 2004 | 5.400 | 5.550 | 5.340 | 5.500 | 131,000 | +0.13(+2.42%) |
Dec 15, 2004 | 5.560 | 5.570 | 5.360 | 5.370 | 73,200 | -0.19(-3.42%) |
Dec 14, 2004 | 5.250 | 5.620 | 5.250 | 5.560 | 81,800 | +0.18(+3.35%) |
Dec 13, 2004 | 5.490 | 5.510 | 5.330 | 5.380 | 102,900 | -0.11(-2.00%) |
Dec 10, 2004 | 5.540 | 5.540 | 5.350 | 5.490 | 48,800 | -0.02(-0.36%) |
Dec 09, 2004 | 5.450 | 5.600 | 5.360 | 5.510 | 80,600 | +0.13(+2.42%) |
Dec 08, 2004 | 5.410 | 5.500 | 5.250 | 5.380 | 85,200 | -0.17(-3.06%) |
Dec 07, 2004 | 5.500 | 5.770 | 5.480 | 5.550 | 149,000 | -0.03(-0.54%) |
Dec 06, 2004 | 5.500 | 5.630 | 5.450 | 5.580 | 43,500 | +0.08(+1.45%) |
Dec 03, 2004 | 5.610 | 5.720 | 5.470 | 5.500 | 68,600 | -0.18(-3.17%) |
Dec 02, 2004 | 5.700 | 5.760 | 5.590 | 5.680 | 79,600 | -0.01(-0.18%) |
Dec 01, 2004 | 5.650 | 5.790 | 5.410 | 5.690 | 96,400 | +0.15(+2.71%) |
Nov 30, 2004 | 5.580 | 5.940 | 5.540 | 5.540 | 91,900 | -0.11(-1.95%) |
Nov 29, 2004 | 5.410 | 5.780 | 5.400 | 5.650 | 123,500 | +0.24(+4.44%) |
Nov 26, 2004 | 5.480 | 5.500 | 5.400 | 5.410 | 19,200 | -0.03(-0.55%) |
Nov 24, 2004 | 5.380 | 5.530 | 5.350 | 5.440 | 62,100 | +0.02(+0.37%) |
Nov 23, 2004 | 5.390 | 5.500 | 5.322 | 5.420 | 68,100 | +0.00(+0.00%) |
Nov 22, 2004 | 5.660 | 5.840 | 5.390 | 5.420 | 104,300 | -0.28(-4.91%) |
Nov 19, 2004 | 5.520 | 5.820 | 5.520 | 5.700 | 166,600 | +0.14(+2.52%) |
Nov 18, 2004 | 5.550 | 5.700 | 5.500 | 5.560 | 148,800 | -0.03(-0.54%) |
Nov 17, 2004 | 5.130 | 5.590 | 5.020 | 5.590 | 154,200 | +0.36(+6.88%) |
Nov 16, 2004 | 5.290 | 5.290 | 5.170 | 5.230 | 90,000 | -0.09(-1.69%) |
Nov 15, 2004 | 5.240 | 5.340 | 5.170 | 5.320 | 49,100 | +0.12(+2.31%) |
Nov 12, 2004 | 5.000 | 5.320 | 5.000 | 5.200 | 121,300 | +0.17(+3.38%) |
Nov 11, 2004 | 5.330 | 5.330 | 5.000 | 5.030 | 90,700 | -0.24(-4.55%) |
Nov 10, 2004 | 5.370 | 5.370 | 5.260 | 5.270 | 66,300 | -0.04(-0.75%) |
Nov 09, 2004 | 5.350 | 5.450 | 5.260 | 5.310 | 93,400 | +0.04(+0.76%) |
Nov 08, 2004 | 5.380 | 5.400 | 5.160 | 5.270 | 287,800 | +0.11(+2.13%) |
Nov 05, 2004 | 5.030 | 5.282 | 4.980 | 5.160 | 230,000 | +0.18(+3.61%) |
Nov 04, 2004 | 4.750 | 4.992 | 4.690 | 4.980 | 103,700 | +0.18(+3.75%) |
Nov 03, 2004 | 4.600 | 4.800 | 4.470 | 4.800 | 122,500 | +0.18(+3.90%) |
Nov 02, 2004 | 4.470 | 4.721 | 4.270 | 4.620 | 131,200 | +0.02(+0.43%) |