Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.160 | 5.270 | 5.150 | 5.270 | 1,000 | +0.11(+2.13%) |
Jan 28, 2005 | 5.190 | 5.190 | 5.160 | 5.160 | 900 | -0.02(-0.39%) |
Jan 27, 2005 | 5.200 | 5.310 | 5.180 | 5.180 | 2,200 | +0.05(+0.97%) |
Jan 26, 2005 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 5.100 | 5.200 | 5.100 | 5.130 | 6,129 | +0.00(+0.00%) |
Jan 24, 2005 | 5.050 | 5.130 | 5.050 | 5.130 | 9,900 | +0.00(+0.00%) |
Jan 21, 2005 | 5.030 | 5.130 | 5.030 | 5.130 | 5,550 | -0.01(-0.19%) |
Jan 20, 2005 | 5.120 | 5.140 | 5.110 | 5.140 | 700 | +0.12(+2.39%) |
Jan 19, 2005 | 5.011 | 5.020 | 5.011 | 5.020 | 300 | +0.00(+0.00%) |
Jan 18, 2005 | 5.100 | 5.100 | 5.020 | 5.020 | 2,300 | -0.12(-2.33%) |
Jan 14, 2005 | 5.000 | 5.140 | 5.000 | 5.140 | 1,100 | +0.06(+1.18%) |
Jan 13, 2005 | 5.190 | 5.190 | 5.080 | 5.080 | 200 | +0.05(+0.99%) |
Jan 12, 2005 | 5.000 | 5.169 | 4.700 | 5.030 | 1,736 | +0.02(+0.40%) |
Jan 11, 2005 | 5.030 | 5.040 | 5.010 | 5.010 | 2,100 | -0.09(-1.76%) |
Jan 10, 2005 | 4.981 | 5.100 | 4.980 | 5.100 | 6,636 | +0.00(+0.00%) |
Jan 07, 2005 | 5.090 | 5.100 | 5.090 | 5.100 | 901 | +0.18(+3.66%) |
Jan 06, 2005 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 5.000 | 5.000 | 4.730 | 4.920 | 15,962 | -0.08(-1.60%) |
Jan 04, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 2,666 | +0.00(+0.00%) |
Jan 03, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.00(+0.00%) |
Dec 31, 2004 | 5.216 | 5.216 | 5.000 | 5.000 | 400 | +0.02(+0.40%) |
Dec 30, 2004 | 4.965 | 4.980 | 4.965 | 4.980 | 700 | +0.03(+0.61%) |
Dec 29, 2004 | 4.974 | 5.020 | 4.950 | 4.950 | 600 | -0.03(-0.62%) |
Dec 28, 2004 | 5.088 | 5.100 | 4.950 | 4.981 | 6,600 | +0.02(+0.42%) |
Dec 27, 2004 | 4.980 | 4.980 | 4.900 | 4.960 | 1,500 | -0.04(-0.80%) |
Dec 23, 2004 | 4.821 | 5.000 | 4.810 | 5.000 | 3,100 | +0.28(+5.93%) |
Dec 22, 2004 | 4.830 | 4.919 | 4.710 | 4.720 | 17,100 | -0.06(-1.26%) |
Dec 21, 2004 | 4.770 | 4.810 | 4.770 | 4.780 | 2,000 | -0.02(-0.42%) |
Dec 20, 2004 | 4.810 | 4.900 | 4.800 | 4.800 | 10,100 | -0.10(-2.04%) |
Dec 17, 2004 | 5.250 | 5.250 | 4.560 | 4.900 | 99,900 | -0.60(-10.91%) |
Dec 16, 2004 | 5.300 | 5.505 | 5.300 | 5.500 | 2,300 | +0.06(+1.10%) |
Dec 15, 2004 | 5.400 | 5.590 | 5.280 | 5.440 | 5,800 | +0.04(+0.74%) |
Dec 14, 2004 | 5.400 | 5.553 | 5.400 | 5.400 | 5,200 | -0.05(-0.92%) |
Dec 13, 2004 | 5.500 | 5.650 | 5.450 | 5.450 | 14,100 | -0.03(-0.55%) |
Dec 10, 2004 | 5.282 | 5.480 | 5.282 | 5.480 | 1,600 | +0.08(+1.48%) |
Dec 09, 2004 | 5.260 | 5.400 | 5.250 | 5.400 | 1,500 | +0.01(+0.19%) |
Dec 08, 2004 | 5.430 | 5.430 | 5.250 | 5.390 | 3,400 | -0.06(-1.10%) |
Dec 07, 2004 | 5.440 | 5.450 | 5.300 | 5.450 | 3,500 | +0.00(+0.00%) |
Dec 06, 2004 | 5.310 | 5.450 | 5.310 | 5.450 | 3,300 | +0.05(+0.93%) |
Dec 03, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 800 | +0.00(+0.00%) |
Dec 02, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 5.400 | 5.400 | 5.390 | 5.400 | 4,400 | +0.01(+0.19%) |
Nov 30, 2004 | 5.530 | 5.670 | 5.100 | 5.390 | 7,000 | -0.09(-1.64%) |
Nov 29, 2004 | 5.050 | 5.660 | 5.050 | 5.480 | 3,700 | +0.08(+1.48%) |
Nov 26, 2004 | 5.320 | 5.620 | 5.270 | 5.400 | 5,900 | -0.03(-0.55%) |
Nov 24, 2004 | 5.310 | 5.590 | 5.250 | 5.430 | 5,500 | +0.27(+5.23%) |
Nov 23, 2004 | 5.220 | 5.430 | 5.000 | 5.160 | 17,900 | -0.12(-2.27%) |
Nov 22, 2004 | 5.300 | 5.350 | 5.020 | 5.280 | 8,200 | -0.07(-1.31%) |
Nov 19, 2004 | 5.450 | 5.450 | 5.350 | 5.350 | 5,400 | -0.15(-2.73%) |
Nov 18, 2004 | 5.700 | 5.701 | 5.500 | 5.500 | 1,200 | -0.23(-4.01%) |
Nov 17, 2004 | 5.700 | 5.800 | 5.601 | 5.730 | 4,600 | -0.08(-1.38%) |
Nov 16, 2004 | 5.880 | 5.880 | 5.810 | 5.810 | 600 | +0.01(+0.16%) |
Nov 15, 2004 | 5.850 | 5.850 | 5.801 | 5.801 | 2,100 | +0.03(+0.54%) |
Nov 12, 2004 | 5.970 | 5.970 | 5.770 | 5.770 | 2,900 | -0.11(-1.87%) |
Nov 11, 2004 | 5.950 | 5.950 | 5.880 | 5.880 | 1,800 | +0.00(+0.00%) |
Nov 10, 2004 | 5.960 | 5.960 | 5.800 | 5.880 | 3,700 | +0.06(+1.03%) |
Nov 09, 2004 | 5.980 | 5.980 | 5.780 | 5.820 | 2,300 | -0.18(-3.00%) |
Nov 08, 2004 | 5.440 | 6.030 | 5.440 | 6.000 | 17,400 | +0.45(+8.11%) |
Nov 05, 2004 | 5.330 | 5.550 | 5.330 | 5.550 | 5,400 | +0.22(+4.13%) |
Nov 04, 2004 | 5.251 | 5.400 | 5.250 | 5.330 | 4,600 | +0.12(+2.30%) |
Nov 03, 2004 | 5.690 | 5.690 | 4.800 | 5.210 | 36,300 | -0.17(-3.16%) |
Nov 02, 2004 | 5.600 | 5.600 | 5.260 | 5.380 | 41,900 | -0.30(-5.28%) |