Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.090 | 7.740 | 6.800 | 7.500 | 1,569,456 | +0.53(+7.60%) |
Jan 28, 2005 | 6.920 | 7.340 | 6.720 | 6.970 | 751,671 | -0.09(-1.27%) |
Jan 27, 2005 | 6.600 | 7.690 | 6.530 | 7.060 | 1,635,458 | +0.49(+7.46%) |
Jan 26, 2005 | 7.020 | 7.240 | 6.500 | 6.570 | 1,145,527 | -0.49(-6.94%) |
Jan 25, 2005 | 7.860 | 8.120 | 6.850 | 7.060 | 2,814,358 | -0.93(-11.64%) |
Jan 24, 2005 | 6.410 | 8.050 | 6.200 | 7.990 | 3,473,590 | +1.61(+25.24%) |
Jan 21, 2005 | 7.050 | 7.530 | 6.050 | 6.380 | 3,468,031 | -0.44(-6.45%) |
Jan 20, 2005 | 4.490 | 7.170 | 4.360 | 6.820 | 4,899,013 | +2.42(+55.00%) |
Jan 19, 2005 | 4.450 | 4.500 | 4.350 | 4.400 | 186,800 | +0.03(+0.69%) |
Jan 18, 2005 | 4.180 | 4.450 | 4.130 | 4.370 | 207,820 | +0.26(+6.33%) |
Jan 14, 2005 | 3.790 | 4.110 | 3.751 | 4.110 | 100,311 | +0.34(+9.02%) |
Jan 13, 2005 | 3.730 | 3.800 | 3.650 | 3.770 | 15,492 | +0.02(+0.53%) |
Jan 12, 2005 | 3.800 | 3.800 | 3.600 | 3.750 | 47,650 | +0.04(+1.08%) |
Jan 11, 2005 | 3.700 | 3.750 | 3.600 | 3.710 | 27,891 | +0.00(+0.00%) |
Jan 10, 2005 | 3.650 | 3.850 | 3.600 | 3.710 | 61,995 | -0.01(-0.27%) |
Jan 07, 2005 | 3.800 | 3.940 | 3.660 | 3.720 | 42,305 | -0.13(-3.38%) |
Jan 06, 2005 | 3.570 | 4.000 | 3.570 | 3.850 | 46,167 | -0.04(-1.03%) |
Jan 05, 2005 | 3.900 | 4.150 | 3.800 | 3.890 | 78,869 | -0.15(-3.69%) |
Jan 04, 2005 | 4.190 | 4.190 | 3.420 | 4.039 | 238,614 | -0.11(-2.67%) |
Jan 03, 2005 | 4.280 | 4.280 | 4.010 | 4.150 | 65,320 | -0.03(-0.72%) |
Dec 31, 2004 | 4.140 | 4.180 | 4.010 | 4.180 | 80,200 | +0.04(+0.97%) |
Dec 30, 2004 | 4.200 | 4.390 | 4.000 | 4.140 | 115,500 | -0.25(-5.69%) |
Dec 29, 2004 | 4.550 | 4.586 | 4.070 | 4.390 | 170,100 | -0.12(-2.66%) |
Dec 28, 2004 | 4.350 | 4.520 | 4.350 | 4.510 | 219,300 | +0.16(+3.68%) |
Dec 27, 2004 | 4.300 | 4.470 | 4.250 | 4.350 | 254,500 | +0.10(+2.35%) |
Dec 23, 2004 | 4.110 | 4.250 | 3.770 | 4.250 | 323,200 | +0.14(+3.41%) |
Dec 22, 2004 | 3.870 | 4.240 | 3.800 | 4.110 | 339,100 | +0.22(+5.66%) |
Dec 21, 2004 | 3.640 | 4.080 | 3.500 | 3.890 | 334,300 | +0.20(+5.42%) |
Dec 20, 2004 | 3.480 | 3.690 | 3.480 | 3.690 | 53,900 | +0.07(+1.93%) |
Dec 17, 2004 | 3.600 | 3.690 | 3.500 | 3.620 | 76,300 | -0.09(-2.43%) |
Dec 16, 2004 | 3.690 | 3.780 | 3.530 | 3.710 | 67,000 | +0.00(+0.00%) |
Dec 15, 2004 | 3.500 | 3.790 | 3.370 | 3.710 | 132,000 | +0.06(+1.64%) |
Dec 14, 2004 | 3.520 | 3.650 | 3.500 | 3.650 | 72,500 | +0.05(+1.36%) |
Dec 13, 2004 | 3.700 | 3.700 | 3.360 | 3.601 | 87,300 | +0.05(+1.44%) |
Dec 10, 2004 | 3.510 | 3.720 | 3.500 | 3.550 | 110,800 | -0.07(-1.93%) |
Dec 09, 2004 | 3.460 | 3.850 | 3.210 | 3.620 | 420,700 | +0.13(+3.72%) |
Dec 08, 2004 | 4.100 | 4.320 | 3.490 | 3.490 | 1,263,900 | +0.17(+5.12%) |
Dec 07, 2004 | 2.740 | 3.700 | 2.623 | 3.320 | 1,079,100 | +0.58(+21.17%) |
Dec 06, 2004 | 2.690 | 2.769 | 2.690 | 2.740 | 2,500 | +0.00(+0.00%) |
Dec 03, 2004 | 2.740 | 2.740 | 2.730 | 2.740 | 14,400 | -0.06(-2.14%) |
Dec 02, 2004 | 2.740 | 2.900 | 2.740 | 2.800 | 21,300 | +0.07(+2.56%) |
Dec 01, 2004 | 2.790 | 2.870 | 2.730 | 2.730 | 16,000 | -0.10(-3.53%) |
Nov 30, 2004 | 2.660 | 2.900 | 2.660 | 2.830 | 30,500 | +0.09(+3.28%) |
Nov 29, 2004 | 2.711 | 2.740 | 2.670 | 2.740 | 15,500 | +0.03(+1.11%) |
Nov 26, 2004 | 2.740 | 2.740 | 2.710 | 2.710 | 3,800 | +0.00(+0.00%) |
Nov 24, 2004 | 2.710 | 2.770 | 2.710 | 2.710 | 6,700 | +0.02(+0.74%) |
Nov 23, 2004 | 2.610 | 2.770 | 2.610 | 2.690 | 24,400 | +0.07(+2.67%) |
Nov 22, 2004 | 2.550 | 2.660 | 2.550 | 2.620 | 16,900 | -0.01(-0.38%) |
Nov 19, 2004 | 2.430 | 2.630 | 2.430 | 2.630 | 18,400 | +0.10(+3.95%) |
Nov 18, 2004 | 2.470 | 2.560 | 2.460 | 2.530 | 9,300 | -0.02(-0.75%) |
Nov 17, 2004 | 2.600 | 2.600 | 2.480 | 2.549 | 6,800 | -0.03(-1.20%) |
Nov 16, 2004 | 2.600 | 2.600 | 2.500 | 2.580 | 10,800 | +0.00(+0.00%) |
Nov 15, 2004 | 2.600 | 2.610 | 2.530 | 2.580 | 6,400 | -0.02(-0.77%) |
Nov 12, 2004 | 2.520 | 2.610 | 2.520 | 2.600 | 8,900 | +0.03(+1.17%) |
Nov 11, 2004 | 2.540 | 2.570 | 2.480 | 2.570 | 27,900 | +0.05(+1.98%) |
Nov 10, 2004 | 2.540 | 2.550 | 2.400 | 2.520 | 12,400 | +0.10(+4.13%) |
Nov 09, 2004 | 2.461 | 2.600 | 2.360 | 2.420 | 26,300 | -0.04(-1.67%) |
Nov 08, 2004 | 2.590 | 2.590 | 2.399 | 2.461 | 12,100 | -0.10(-3.87%) |
Nov 05, 2004 | 2.340 | 2.610 | 2.340 | 2.560 | 8,900 | +0.21(+8.94%) |
Nov 04, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | +0.00(+0.00%) |
Nov 03, 2004 | 2.300 | 2.361 | 2.300 | 2.350 | 10,600 | +0.01(+0.38%) |
Nov 02, 2004 | 2.380 | 2.380 | 2.330 | 2.341 | 1,700 | +0.01(+0.47%) |