Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.960 | 6.250 | 5.590 | 6.230 | 101,351 | +0.18(+2.99%) |
Jan 28, 2005 | 5.960 | 6.050 | 5.860 | 6.049 | 38,226 | +0.09(+1.49%) |
Jan 27, 2005 | 5.860 | 5.990 | 5.800 | 5.960 | 39,528 | +0.08(+1.36%) |
Jan 26, 2005 | 5.810 | 5.880 | 5.750 | 5.880 | 9,660 | -0.01(-0.17%) |
Jan 25, 2005 | 5.880 | 6.060 | 5.610 | 5.890 | 40,087 | +0.01(+0.17%) |
Jan 24, 2005 | 5.750 | 5.990 | 5.590 | 5.880 | 31,329 | +0.10(+1.73%) |
Jan 21, 2005 | 5.940 | 6.000 | 5.470 | 5.780 | 43,260 | +0.01(+0.17%) |
Jan 20, 2005 | 5.610 | 5.870 | 5.510 | 5.770 | 58,072 | +0.23(+4.15%) |
Jan 19, 2005 | 5.200 | 5.970 | 5.200 | 5.540 | 225,366 | +0.29(+5.52%) |
Jan 18, 2005 | 5.120 | 5.330 | 5.120 | 5.250 | 59,083 | -0.05(-0.94%) |
Jan 14, 2005 | 5.110 | 5.300 | 5.110 | 5.300 | 30,690 | +0.14(+2.71%) |
Jan 13, 2005 | 5.150 | 5.300 | 5.030 | 5.160 | 53,489 | +0.02(+0.39%) |
Jan 12, 2005 | 5.160 | 5.300 | 5.040 | 5.140 | 33,976 | -0.11(-2.10%) |
Jan 11, 2005 | 5.320 | 5.320 | 5.180 | 5.250 | 61,079 | +0.00(+0.00%) |
Jan 10, 2005 | 5.100 | 5.289 | 5.100 | 5.250 | 68,109 | +0.01(+0.19%) |
Jan 07, 2005 | 5.050 | 5.240 | 5.050 | 5.240 | 6,413 | +0.06(+1.16%) |
Jan 06, 2005 | 5.040 | 5.270 | 5.040 | 5.180 | 16,831 | -0.02(-0.38%) |
Jan 05, 2005 | 4.940 | 5.220 | 4.940 | 5.200 | 38,935 | -0.04(-0.76%) |
Jan 04, 2005 | 5.290 | 5.340 | 5.150 | 5.240 | 43,738 | -0.11(-2.06%) |
Jan 03, 2005 | 5.010 | 5.422 | 4.930 | 5.350 | 107,255 | +0.20(+3.88%) |
Dec 31, 2004 | 4.590 | 5.190 | 4.590 | 5.150 | 109,893 | +0.48(+10.28%) |
Dec 30, 2004 | 4.960 | 4.980 | 4.610 | 4.670 | 105,700 | -0.39(-7.71%) |
Dec 29, 2004 | 5.000 | 5.100 | 5.000 | 5.060 | 16,700 | -0.05(-0.98%) |
Dec 28, 2004 | 4.830 | 5.200 | 4.830 | 5.110 | 50,200 | +0.11(+2.20%) |
Dec 27, 2004 | 4.840 | 5.040 | 4.694 | 5.000 | 62,900 | -0.02(-0.40%) |
Dec 23, 2004 | 4.890 | 5.050 | 4.650 | 5.020 | 81,100 | +0.22(+4.58%) |
Dec 22, 2004 | 4.730 | 4.830 | 4.700 | 4.800 | 13,900 | -0.04(-0.83%) |
Dec 21, 2004 | 4.990 | 4.990 | 4.650 | 4.840 | 67,900 | +0.00(+0.00%) |
Dec 20, 2004 | 5.100 | 5.160 | 4.820 | 4.840 | 32,600 | -0.22(-4.35%) |
Dec 17, 2004 | 5.010 | 5.250 | 5.010 | 5.060 | 30,800 | +0.03(+0.60%) |
Dec 16, 2004 | 4.960 | 5.150 | 4.910 | 5.030 | 38,000 | +0.05(+1.00%) |
Dec 15, 2004 | 4.880 | 4.990 | 4.800 | 4.980 | 50,200 | +0.13(+2.68%) |
Dec 14, 2004 | 4.620 | 4.850 | 4.610 | 4.850 | 17,700 | +0.11(+2.32%) |
Dec 13, 2004 | 4.690 | 4.750 | 4.530 | 4.740 | 46,200 | +0.08(+1.72%) |
Dec 10, 2004 | 4.570 | 4.760 | 4.570 | 4.660 | 20,000 | -0.05(-1.06%) |
Dec 09, 2004 | 4.550 | 4.820 | 4.550 | 4.710 | 61,300 | -0.04(-0.84%) |
Dec 08, 2004 | 4.550 | 4.850 | 4.550 | 4.750 | 22,400 | +0.05(+1.06%) |
Dec 07, 2004 | 4.540 | 4.700 | 4.540 | 4.700 | 6,300 | +0.09(+1.95%) |
Dec 06, 2004 | 4.630 | 4.800 | 4.570 | 4.610 | 24,300 | -0.18(-3.76%) |
Dec 03, 2004 | 4.500 | 4.830 | 4.430 | 4.790 | 38,300 | +0.31(+6.92%) |
Dec 02, 2004 | 4.640 | 4.800 | 4.310 | 4.480 | 184,300 | -0.16(-3.45%) |
Dec 01, 2004 | 4.510 | 4.650 | 4.510 | 4.640 | 41,700 | -0.01(-0.22%) |
Nov 30, 2004 | 4.550 | 4.650 | 4.510 | 4.650 | 42,400 | +0.10(+2.20%) |
Nov 29, 2004 | 4.530 | 4.790 | 4.500 | 4.550 | 24,700 | -0.15(-3.19%) |
Nov 26, 2004 | 4.450 | 4.700 | 4.450 | 4.700 | 8,400 | +0.10(+2.17%) |
Nov 24, 2004 | 4.650 | 4.800 | 4.599 | 4.600 | 15,300 | -0.03(-0.65%) |
Nov 23, 2004 | 4.590 | 4.760 | 4.590 | 4.630 | 10,100 | -0.03(-0.64%) |
Nov 22, 2004 | 4.530 | 4.840 | 4.530 | 4.660 | 26,700 | -0.01(-0.21%) |
Nov 19, 2004 | 4.430 | 4.900 | 4.430 | 4.670 | 46,400 | -0.13(-2.71%) |
Nov 18, 2004 | 4.420 | 4.900 | 4.360 | 4.800 | 77,100 | +0.36(+8.11%) |
Nov 17, 2004 | 4.270 | 4.450 | 4.270 | 4.440 | 41,100 | +0.19(+4.47%) |
Nov 16, 2004 | 4.080 | 4.280 | 4.060 | 4.250 | 32,300 | +0.00(+0.00%) |
Nov 15, 2004 | 4.040 | 4.290 | 4.040 | 4.250 | 18,000 | +0.02(+0.47%) |
Nov 12, 2004 | 4.200 | 4.270 | 4.070 | 4.230 | 28,100 | +0.03(+0.71%) |
Nov 11, 2004 | 4.150 | 4.290 | 4.150 | 4.200 | 37,100 | +0.00(+0.00%) |
Nov 10, 2004 | 3.910 | 4.230 | 3.910 | 4.200 | 36,900 | +0.14(+3.45%) |
Nov 09, 2004 | 4.130 | 4.190 | 4.030 | 4.060 | 17,800 | -0.09(-2.17%) |
Nov 08, 2004 | 3.960 | 4.250 | 3.960 | 4.150 | 33,800 | -0.05(-1.19%) |
Nov 05, 2004 | 4.130 | 4.290 | 4.130 | 4.200 | 25,400 | +0.05(+1.20%) |
Nov 04, 2004 | 4.000 | 4.250 | 4.000 | 4.150 | 49,900 | +0.03(+0.73%) |
Nov 03, 2004 | 3.810 | 4.400 | 3.810 | 4.120 | 29,900 | +0.32(+8.42%) |
Nov 02, 2004 | 3.900 | 3.940 | 3.750 | 3.800 | 28,500 | -0.18(-4.52%) |