Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.915 | 4.915 | 4.915 | 4.915 | 650 | -0.01(-0.16%) |
Jan 28, 2005 | 4.923 | 4.923 | 4.885 | 4.923 | 2,860 | +0.06(+1.27%) |
Jan 27, 2005 | 4.885 | 4.885 | 4.846 | 4.862 | 20,410 | +0.05(+1.12%) |
Jan 26, 2005 | 4.900 | 4.908 | 4.808 | 4.808 | 9,750 | -0.08(-1.73%) |
Jan 25, 2005 | 4.854 | 4.892 | 4.769 | 4.892 | 9,750 | -0.03(-0.63%) |
Jan 24, 2005 | 4.962 | 5.000 | 4.908 | 4.923 | 18,590 | -0.08(-1.54%) |
Jan 21, 2005 | 5.077 | 5.077 | 4.923 | 5.000 | 20,280 | -0.08(-1.52%) |
Jan 20, 2005 | 5.069 | 5.077 | 5.069 | 5.077 | 1,950 | -0.03(-0.60%) |
Jan 19, 2005 | 5.154 | 5.154 | 5.008 | 5.108 | 48,490 | -0.05(-0.90%) |
Jan 18, 2005 | 5.192 | 5.192 | 5.115 | 5.154 | 69,420 | +0.02(+0.30%) |
Jan 14, 2005 | 5.192 | 5.200 | 5.108 | 5.138 | 26,780 | -0.09(-1.76%) |
Jan 13, 2005 | 5.269 | 5.269 | 5.231 | 5.231 | 4,160 | -0.05(-0.87%) |
Jan 12, 2005 | 5.454 | 5.454 | 5.277 | 5.277 | 18,980 | -0.22(-3.92%) |
Jan 11, 2005 | 5.608 | 5.608 | 5.492 | 5.492 | 9,230 | -0.13(-2.33%) |
Jan 10, 2005 | 5.615 | 5.623 | 5.577 | 5.623 | 4,940 | -0.14(-2.40%) |
Jan 07, 2005 | 5.777 | 5.777 | 5.692 | 5.762 | 6,630 | +0.03(+0.54%) |
Jan 06, 2005 | 5.808 | 5.808 | 5.731 | 5.731 | 1,820 | -0.08(-1.32%) |
Jan 05, 2005 | 6.000 | 6.000 | 5.808 | 5.808 | 10,010 | -0.23(-3.82%) |
Jan 04, 2005 | 6.038 | 6.038 | 6.038 | 6.038 | 1,300 | +0.00(+0.00%) |
Jan 03, 2005 | 6.038 | 6.100 | 6.038 | 6.038 | 8,970 | -0.08(-1.26%) |
Dec 31, 2004 | 6.077 | 6.115 | 6.077 | 6.115 | 3,510 | +0.00(+0.00%) |
Dec 30, 2004 | 6.108 | 6.115 | 6.108 | 6.115 | 650 | +0.01(+0.13%) |
Dec 29, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 6.154 | 6.154 | 6.100 | 6.108 | 18,590 | -0.02(-0.38%) |
Dec 27, 2004 | 6.154 | 6.154 | 6.085 | 6.131 | 4,420 | +0.00(+0.00%) |
Dec 23, 2004 | 6.077 | 6.131 | 6.077 | 6.131 | 7,280 | +0.00(+0.00%) |
Dec 22, 2004 | 6.154 | 6.154 | 6.115 | 6.131 | 206,960 | -0.02(-0.38%) |
Dec 21, 2004 | 6.115 | 6.154 | 6.115 | 6.154 | 3,770 | +0.00(+0.00%) |
Dec 20, 2004 | 6.154 | 6.185 | 6.154 | 6.154 | 31,980 | -0.04(-0.62%) |
Dec 17, 2004 | 5.885 | 6.192 | 5.885 | 6.192 | 167,050 | +0.35(+6.06%) |
Dec 16, 2004 | 5.815 | 5.869 | 5.815 | 5.838 | 5,070 | +0.05(+0.93%) |
Dec 15, 2004 | 5.769 | 5.792 | 5.731 | 5.785 | 19,630 | +0.07(+1.21%) |
Dec 14, 2004 | 5.769 | 5.785 | 5.715 | 5.715 | 5,720 | -0.05(-0.80%) |
Dec 13, 2004 | 5.831 | 5.831 | 5.754 | 5.762 | 8,840 | -0.05(-0.79%) |
Dec 10, 2004 | 5.885 | 5.885 | 5.769 | 5.808 | 31,200 | -0.12(-1.95%) |
Dec 09, 2004 | 5.915 | 5.923 | 5.885 | 5.923 | 21,060 | -0.01(-0.13%) |
Dec 08, 2004 | 5.969 | 6.000 | 5.885 | 5.931 | 23,920 | -0.05(-0.90%) |
Dec 07, 2004 | 6.023 | 6.038 | 5.977 | 5.985 | 16,900 | -0.08(-1.27%) |
Dec 06, 2004 | 6.062 | 6.062 | 6.038 | 6.062 | 18,200 | +0.00(+0.00%) |
Dec 03, 2004 | 6.069 | 6.077 | 6.062 | 6.062 | 34,840 | -0.01(-0.13%) |
Dec 02, 2004 | 6.069 | 6.069 | 6.069 | 6.069 | 14,820 | +0.00(+0.00%) |
Dec 01, 2004 | 6.077 | 6.092 | 6.038 | 6.069 | 17,680 | +0.01(+0.13%) |
Nov 30, 2004 | 6.054 | 6.062 | 6.054 | 6.062 | 7,150 | -0.02(-0.25%) |
Nov 29, 2004 | 6.100 | 6.100 | 6.000 | 6.077 | 24,180 | +0.02(+0.25%) |
Nov 26, 2004 | 6.077 | 6.077 | 6.062 | 6.062 | 6,630 | -0.02(-0.25%) |
Nov 24, 2004 | 6.115 | 6.115 | 6.077 | 6.077 | 9,230 | -0.04(-0.63%) |
Nov 23, 2004 | 6.077 | 6.146 | 5.962 | 6.115 | 27,300 | -0.03(-0.50%) |
Nov 22, 2004 | 6.146 | 6.154 | 6.108 | 6.146 | 11,960 | +0.03(+0.50%) |
Nov 19, 2004 | 6.154 | 6.154 | 6.077 | 6.115 | 16,770 | +0.04(+0.63%) |
Nov 18, 2004 | 6.115 | 6.115 | 6.077 | 6.077 | 390 | -0.07(-1.13%) |
Nov 17, 2004 | 6.231 | 6.231 | 6.138 | 6.146 | 31,070 | +0.02(+0.25%) |
Nov 16, 2004 | 6.077 | 6.177 | 6.077 | 6.131 | 45,760 | -0.02(-0.38%) |
Nov 15, 2004 | 6.154 | 6.192 | 6.092 | 6.154 | 44,590 | -0.02(-0.25%) |
Nov 12, 2004 | 6.285 | 6.285 | 5.731 | 6.169 | 32,890 | -0.14(-2.20%) |
Nov 11, 2004 | 6.769 | 6.769 | 5.862 | 6.308 | 69,550 | -0.55(-7.97%) |
Nov 10, 2004 | 6.854 | 6.908 | 6.762 | 6.854 | 9,230 | +0.00(+0.00%) |
Nov 09, 2004 | 6.854 | 6.854 | 6.815 | 6.854 | 1,950 | -0.07(-1.00%) |
Nov 08, 2004 | 6.923 | 6.923 | 6.923 | 6.923 | 260 | +0.00(+0.00%) |
Nov 05, 2004 | 6.808 | 6.923 | 6.692 | 6.923 | 13,650 | +0.00(+0.00%) |
Nov 04, 2004 | 6.923 | 6.969 | 6.854 | 6.923 | 8,580 | +0.00(+0.00%) |
Nov 03, 2004 | 6.923 | 6.923 | 6.923 | 6.923 | 1,040 | -0.08(-1.10%) |
Nov 02, 2004 | 7.062 | 7.062 | 7.000 | 7.000 | 4,680 | -0.19(-2.67%) |