Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.380 | 5.380 | 5.380 | 5.380 | 300 | +0.02(+0.37%) |
Jan 28, 2005 | 5.200 | 5.370 | 5.190 | 5.360 | 13,100 | +0.06(+1.13%) |
Jan 27, 2005 | 5.710 | 5.710 | 4.750 | 5.300 | 110,900 | -0.32(-5.69%) |
Jan 26, 2005 | 5.540 | 5.730 | 5.540 | 5.620 | 3,000 | -0.04(-0.71%) |
Jan 25, 2005 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | -0.13(-2.25%) |
Jan 24, 2005 | 5.890 | 5.890 | 5.770 | 5.790 | 13,400 | -0.10(-1.70%) |
Jan 21, 2005 | 5.890 | 5.890 | 5.750 | 5.890 | 5,100 | +0.04(+0.68%) |
Jan 20, 2005 | 5.700 | 5.850 | 5.700 | 5.850 | 1,600 | +0.11(+1.92%) |
Jan 19, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 200 | +0.03(+0.53%) |
Jan 18, 2005 | 5.890 | 5.890 | 5.710 | 5.710 | 1,600 | -0.18(-3.06%) |
Jan 14, 2005 | 5.820 | 5.890 | 5.540 | 5.890 | 9,200 | +0.09(+1.55%) |
Jan 13, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 3,100 | -0.09(-1.53%) |
Jan 12, 2005 | 5.750 | 5.900 | 5.450 | 5.890 | 15,900 | +0.04(+0.68%) |
Jan 11, 2005 | 5.650 | 5.850 | 5.640 | 5.850 | 19,000 | +0.09(+1.51%) |
Jan 10, 2005 | 5.900 | 5.900 | 5.600 | 5.763 | 26,600 | +0.01(+0.23%) |
Jan 07, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 1,500 | -0.19(-3.20%) |
Jan 06, 2005 | 5.600 | 5.940 | 5.600 | 5.940 | 114,300 | +0.14(+2.41%) |
Jan 05, 2005 | 5.900 | 5.920 | 5.800 | 5.800 | 3,900 | -0.09(-1.53%) |
Jan 04, 2005 | 5.710 | 5.890 | 5.710 | 5.890 | 11,200 | +0.19(+3.33%) |
Jan 03, 2005 | 5.700 | 5.700 | 5.570 | 5.700 | 23,000 | +0.20(+3.64%) |
Dec 31, 2004 | 5.350 | 5.500 | 5.280 | 5.500 | 35,200 | +0.13(+2.42%) |
Dec 30, 2004 | 5.160 | 5.370 | 5.150 | 5.370 | 6,500 | +0.20(+3.87%) |
Dec 29, 2004 | 5.200 | 5.260 | 5.170 | 5.170 | 4,600 | -0.03(-0.58%) |
Dec 28, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 1,300 | +0.02(+0.39%) |
Dec 27, 2004 | 5.260 | 5.260 | 5.180 | 5.180 | 9,600 | -0.15(-2.81%) |
Dec 23, 2004 | 5.420 | 5.420 | 5.250 | 5.330 | 11,200 | -0.07(-1.30%) |
Dec 22, 2004 | 5.400 | 5.490 | 5.250 | 5.400 | 118,300 | -0.04(-0.74%) |
Dec 21, 2004 | 5.430 | 5.440 | 5.380 | 5.440 | 900 | +0.09(+1.68%) |
Dec 20, 2004 | 5.500 | 5.550 | 5.350 | 5.350 | 5,600 | -0.05(-0.93%) |
Dec 17, 2004 | 5.550 | 5.600 | 5.400 | 5.400 | 13,300 | -0.18(-3.23%) |
Dec 16, 2004 | 5.400 | 5.580 | 5.350 | 5.580 | 10,500 | +0.18(+3.33%) |
Dec 15, 2004 | 5.500 | 5.500 | 5.400 | 5.400 | 10,300 | -0.12(-2.17%) |
Dec 14, 2004 | 5.550 | 5.550 | 5.500 | 5.520 | 13,400 | +0.02(+0.36%) |
Dec 13, 2004 | 5.300 | 5.500 | 5.200 | 5.500 | 72,800 | +0.02(+0.36%) |
Dec 10, 2004 | 5.440 | 5.500 | 5.430 | 5.480 | 1,400 | -0.02(-0.36%) |
Dec 09, 2004 | 5.220 | 5.500 | 5.220 | 5.500 | 8,400 | +0.28(+5.36%) |
Dec 08, 2004 | 5.470 | 5.470 | 5.000 | 5.220 | 21,800 | -0.19(-3.51%) |
Dec 07, 2004 | 5.200 | 5.410 | 4.820 | 5.410 | 15,600 | +0.26(+5.05%) |
Dec 06, 2004 | 5.450 | 5.450 | 5.000 | 5.150 | 22,400 | -0.29(-5.33%) |
Dec 03, 2004 | 5.370 | 5.440 | 5.200 | 5.440 | 9,000 | -0.03(-0.55%) |
Dec 02, 2004 | 5.150 | 5.500 | 4.900 | 5.470 | 13,200 | +0.38(+7.47%) |
Dec 01, 2004 | 5.250 | 5.260 | 4.500 | 5.090 | 16,400 | -0.16(-3.05%) |
Nov 30, 2004 | 5.310 | 5.500 | 5.250 | 5.250 | 15,000 | -0.04(-0.76%) |
Nov 29, 2004 | 5.820 | 5.820 | 5.100 | 5.290 | 47,400 | -0.57(-9.73%) |
Nov 26, 2004 | 5.880 | 5.880 | 5.810 | 5.860 | 1,300 | -0.04(-0.68%) |
Nov 24, 2004 | 6.050 | 6.150 | 5.900 | 5.900 | 5,300 | -0.10(-1.67%) |
Nov 23, 2004 | 6.200 | 6.300 | 5.880 | 6.000 | 9,200 | -0.08(-1.32%) |
Nov 22, 2004 | 5.980 | 6.150 | 5.850 | 6.080 | 14,600 | +0.09(+1.50%) |
Nov 19, 2004 | 5.800 | 6.200 | 5.500 | 5.990 | 364,900 | +0.31(+5.46%) |
Nov 18, 2004 | 5.270 | 5.680 | 5.250 | 5.680 | 161,000 | +0.41(+7.78%) |
Nov 17, 2004 | 5.350 | 5.390 | 5.270 | 5.270 | 15,000 | -0.20(-3.66%) |
Nov 16, 2004 | 5.400 | 5.500 | 5.310 | 5.470 | 4,000 | +0.12(+2.24%) |
Nov 15, 2004 | 5.240 | 5.350 | 5.240 | 5.350 | 3,400 | +0.25(+4.90%) |
Nov 12, 2004 | 5.400 | 5.600 | 5.100 | 5.100 | 16,800 | -0.13(-2.49%) |
Nov 11, 2004 | 4.990 | 5.400 | 4.850 | 5.230 | 16,900 | +0.40(+8.28%) |
Nov 10, 2004 | 4.500 | 4.830 | 4.500 | 4.830 | 5,800 | +0.33(+7.33%) |
Nov 09, 2004 | 4.490 | 4.500 | 4.490 | 4.500 | 1,200 | +0.05(+1.12%) |
Nov 08, 2004 | 4.300 | 4.450 | 4.300 | 4.450 | 2,000 | +0.10(+2.30%) |
Nov 05, 2004 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | +0.01(+0.23%) |
Nov 03, 2004 | 4.340 | 4.340 | 4.340 | 4.340 | 500 | +0.09(+2.12%) |
Nov 02, 2004 | 4.300 | 4.300 | 4.250 | 4.250 | 2,300 | +0.00(+0.00%) |