Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.030 | 5.040 | 4.890 | 5.040 | 37,167 | +0.01(+0.20%) |
Jan 28, 2005 | 5.280 | 5.310 | 4.850 | 5.030 | 33,477 | -0.07(-1.37%) |
Jan 27, 2005 | 5.250 | 5.250 | 4.870 | 5.100 | 30,748 | +0.02(+0.39%) |
Jan 26, 2005 | 5.000 | 5.200 | 4.910 | 5.080 | 88,633 | -0.10(-1.93%) |
Jan 25, 2005 | 5.420 | 5.420 | 5.000 | 5.180 | 68,241 | -0.25(-4.60%) |
Jan 24, 2005 | 5.400 | 5.490 | 5.330 | 5.430 | 14,899 | -0.02(-0.37%) |
Jan 21, 2005 | 5.560 | 5.560 | 5.390 | 5.450 | 29,930 | -0.03(-0.55%) |
Jan 20, 2005 | 5.440 | 5.500 | 5.360 | 5.480 | 15,898 | +0.04(+0.74%) |
Jan 19, 2005 | 5.680 | 5.730 | 5.400 | 5.440 | 84,014 | -0.16(-2.86%) |
Jan 18, 2005 | 5.630 | 5.650 | 5.450 | 5.600 | 34,704 | +0.07(+1.27%) |
Jan 14, 2005 | 5.510 | 5.660 | 5.310 | 5.530 | 38,678 | +0.06(+1.10%) |
Jan 13, 2005 | 5.630 | 6.030 | 5.350 | 5.470 | 84,200 | -0.24(-4.20%) |
Jan 12, 2005 | 5.620 | 6.070 | 5.560 | 5.710 | 17,667 | +0.09(+1.60%) |
Jan 11, 2005 | 5.650 | 6.190 | 5.590 | 5.620 | 32,908 | -0.30(-5.07%) |
Jan 10, 2005 | 5.970 | 5.970 | 5.655 | 5.920 | 26,652 | +0.14(+2.42%) |
Jan 07, 2005 | 5.910 | 5.920 | 5.650 | 5.780 | 28,270 | -0.21(-3.51%) |
Jan 06, 2005 | 6.140 | 6.150 | 5.950 | 5.990 | 29,001 | +0.02(+0.34%) |
Jan 05, 2005 | 5.840 | 6.030 | 5.820 | 5.970 | 55,209 | +0.01(+0.17%) |
Jan 04, 2005 | 6.040 | 6.090 | 5.810 | 5.960 | 50,966 | -0.12(-1.97%) |
Jan 03, 2005 | 6.290 | 6.290 | 5.790 | 6.080 | 94,326 | -0.17(-2.72%) |
Dec 31, 2004 | 6.140 | 6.430 | 6.100 | 6.250 | 66,800 | -0.07(-1.11%) |
Dec 30, 2004 | 6.750 | 6.750 | 6.150 | 6.320 | 79,400 | -0.43(-6.37%) |
Dec 29, 2004 | 6.670 | 6.830 | 6.670 | 6.750 | 85,600 | -0.01(-0.15%) |
Dec 28, 2004 | 6.700 | 6.830 | 6.500 | 6.760 | 83,000 | +0.12(+1.81%) |
Dec 27, 2004 | 6.350 | 6.670 | 6.290 | 6.640 | 86,600 | +0.35(+5.56%) |
Dec 23, 2004 | 6.040 | 6.390 | 5.750 | 6.290 | 129,400 | +0.25(+4.14%) |
Dec 22, 2004 | 5.740 | 6.100 | 5.650 | 6.040 | 58,300 | +0.34(+5.96%) |
Dec 21, 2004 | 5.730 | 5.840 | 5.650 | 5.700 | 111,000 | -0.03(-0.47%) |
Dec 20, 2004 | 5.620 | 5.920 | 5.620 | 5.727 | 76,700 | +0.11(+1.90%) |
Dec 17, 2004 | 5.150 | 5.690 | 5.060 | 5.620 | 110,200 | +0.54(+10.63%) |
Dec 16, 2004 | 5.200 | 5.200 | 4.910 | 5.080 | 101,800 | +0.02(+0.40%) |
Dec 15, 2004 | 4.990 | 5.220 | 4.840 | 5.060 | 246,800 | +0.36(+7.68%) |
Dec 14, 2004 | 4.660 | 4.740 | 4.580 | 4.699 | 69,100 | +0.04(+0.84%) |
Dec 13, 2004 | 4.560 | 4.710 | 4.550 | 4.660 | 47,200 | +0.01(+0.22%) |
Dec 10, 2004 | 4.980 | 4.980 | 4.500 | 4.650 | 85,600 | -0.11(-2.31%) |
Dec 09, 2004 | 4.950 | 5.001 | 4.730 | 4.760 | 69,200 | -0.22(-4.42%) |
Dec 08, 2004 | 5.440 | 5.700 | 4.940 | 4.980 | 216,500 | -0.46(-8.46%) |
Dec 07, 2004 | 5.460 | 6.160 | 4.900 | 5.440 | 642,100 | +0.49(+9.90%) |
Dec 06, 2004 | 4.820 | 5.200 | 4.500 | 4.950 | 681,300 | +0.09(+1.85%) |
Dec 03, 2004 | 4.940 | 4.970 | 4.860 | 4.860 | 3,700 | -0.04(-0.82%) |
Dec 02, 2004 | 4.599 | 5.030 | 4.510 | 4.900 | 120,500 | +0.39(+8.65%) |
Dec 01, 2004 | 4.488 | 4.670 | 4.350 | 4.510 | 282,800 | +0.08(+1.81%) |
Nov 30, 2004 | 4.400 | 4.500 | 4.400 | 4.430 | 15,100 | -0.01(-0.23%) |
Nov 29, 2004 | 4.700 | 4.709 | 4.420 | 4.440 | 66,100 | -0.26(-5.53%) |
Nov 26, 2004 | 4.500 | 4.740 | 4.490 | 4.700 | 13,000 | +0.20(+4.44%) |
Nov 24, 2004 | 4.660 | 4.790 | 4.460 | 4.500 | 79,600 | -0.32(-6.64%) |
Nov 23, 2004 | 5.110 | 5.170 | 4.700 | 4.820 | 42,000 | -0.31(-6.04%) |
Nov 22, 2004 | 5.080 | 5.210 | 4.950 | 5.130 | 18,600 | -0.14(-2.66%) |
Nov 19, 2004 | 5.220 | 5.430 | 5.110 | 5.270 | 19,600 | +0.05(+0.96%) |
Nov 18, 2004 | 5.050 | 5.220 | 5.000 | 5.220 | 24,900 | +0.22(+4.40%) |
Nov 17, 2004 | 4.640 | 5.020 | 4.640 | 5.000 | 21,900 | +0.19(+3.95%) |
Nov 16, 2004 | 5.000 | 5.080 | 4.460 | 4.810 | 67,600 | -0.10(-2.04%) |
Nov 15, 2004 | 5.300 | 5.389 | 4.890 | 4.910 | 95,200 | -0.39(-7.36%) |
Nov 12, 2004 | 5.530 | 5.570 | 5.120 | 5.300 | 48,900 | -0.23(-4.16%) |
Nov 11, 2004 | 5.400 | 5.530 | 5.350 | 5.530 | 42,100 | +0.16(+2.98%) |
Nov 10, 2004 | 5.400 | 5.400 | 5.150 | 5.370 | 69,200 | +0.12(+2.31%) |
Nov 09, 2004 | 5.550 | 5.600 | 5.140 | 5.249 | 46,100 | -0.24(-4.39%) |
Nov 08, 2004 | 5.330 | 5.499 | 5.150 | 5.490 | 36,200 | +0.19(+3.58%) |
Nov 05, 2004 | 5.600 | 5.799 | 5.200 | 5.300 | 110,700 | -0.43(-7.50%) |
Nov 04, 2004 | 6.090 | 6.100 | 5.530 | 5.730 | 485,100 | -0.34(-5.60%) |
Nov 03, 2004 | 6.190 | 6.190 | 5.660 | 6.070 | 61,100 | +0.07(+1.17%) |
Nov 02, 2004 | 6.000 | 6.000 | 5.680 | 6.000 | 39,900 | +0.05(+0.84%) |