Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.867 | 6.044 | 5.853 | 5.982 | 41,400 | +0.12(+2.05%) |
Jan 28, 2005 | 5.778 | 5.862 | 5.778 | 5.862 | 24,750 | +0.04(+0.69%) |
Jan 27, 2005 | 5.844 | 5.862 | 5.778 | 5.822 | 10,800 | +0.00(+0.00%) |
Jan 26, 2005 | 5.840 | 5.978 | 5.778 | 5.822 | 33,150 | +0.00(+0.00%) |
Jan 25, 2005 | 5.444 | 5.884 | 5.444 | 5.822 | 53,700 | +0.40(+7.38%) |
Jan 24, 2005 | 5.378 | 5.422 | 5.378 | 5.422 | 4,650 | +0.08(+1.50%) |
Jan 21, 2005 | 5.333 | 5.444 | 5.311 | 5.342 | 35,550 | +0.04(+0.67%) |
Jan 20, 2005 | 5.062 | 5.307 | 5.031 | 5.307 | 50,250 | +0.27(+5.29%) |
Jan 19, 2005 | 5.009 | 5.040 | 4.978 | 5.040 | 42,450 | +0.01(+0.27%) |
Jan 18, 2005 | 5.084 | 5.093 | 5.000 | 5.027 | 7,650 | -0.04(-0.70%) |
Jan 14, 2005 | 5.067 | 5.084 | 5.062 | 5.062 | 1,800 | +0.01(+0.18%) |
Jan 13, 2005 | 5.044 | 5.067 | 5.044 | 5.053 | 2,250 | -0.01(-0.26%) |
Jan 12, 2005 | 5.080 | 5.107 | 5.044 | 5.067 | 41,250 | +0.02(+0.44%) |
Jan 11, 2005 | 5.036 | 5.044 | 4.996 | 5.044 | 11,700 | +0.04(+0.80%) |
Jan 10, 2005 | 5.044 | 5.044 | 5.004 | 5.004 | 1,350 | -0.03(-0.53%) |
Jan 07, 2005 | 5.031 | 5.031 | 5.000 | 5.031 | 900 | +0.01(+0.27%) |
Jan 06, 2005 | 5.027 | 5.027 | 5.000 | 5.018 | 2,100 | +0.01(+0.27%) |
Jan 05, 2005 | 5.027 | 5.027 | 5.000 | 5.004 | 1,200 | +0.00(+0.00%) |
Jan 04, 2005 | 4.978 | 5.044 | 4.978 | 5.004 | 16,350 | +0.00(+0.09%) |
Jan 03, 2005 | 5.040 | 5.040 | 5.000 | 5.000 | 1,350 | -0.03(-0.62%) |
Dec 31, 2004 | 5.044 | 5.044 | 5.000 | 5.031 | 2,550 | -0.01(-0.26%) |
Dec 30, 2004 | 5.022 | 5.044 | 4.969 | 5.044 | 12,300 | +0.02(+0.44%) |
Dec 29, 2004 | 5.044 | 5.044 | 5.022 | 5.022 | 7,500 | +0.00(+0.00%) |
Dec 28, 2004 | 5.044 | 5.044 | 5.022 | 5.022 | 4,800 | -0.00(-0.09%) |
Dec 27, 2004 | 5.044 | 5.044 | 5.022 | 5.027 | 3,300 | -0.01(-0.18%) |
Dec 23, 2004 | 5.027 | 5.040 | 5.022 | 5.036 | 6,600 | -0.00(-0.09%) |
Dec 22, 2004 | 5.036 | 5.040 | 5.036 | 5.040 | 2,700 | +0.02(+0.35%) |
Dec 21, 2004 | 5.000 | 5.044 | 5.000 | 5.022 | 18,150 | +0.02(+0.36%) |
Dec 20, 2004 | 5.036 | 5.036 | 5.004 | 5.004 | 750 | -0.04(-0.71%) |
Dec 17, 2004 | 5.004 | 5.044 | 5.004 | 5.040 | 2,250 | +0.04(+0.71%) |
Dec 16, 2004 | 5.084 | 5.093 | 5.004 | 5.004 | 4,500 | -0.08(-1.66%) |
Dec 15, 2004 | 5.089 | 5.111 | 5.089 | 5.089 | 6,000 | +0.02(+0.44%) |
Dec 14, 2004 | 5.076 | 5.076 | 5.044 | 5.067 | 1,800 | -0.01(-0.17%) |
Dec 13, 2004 | 5.044 | 5.111 | 5.044 | 5.076 | 9,300 | +0.04(+0.85%) |
Dec 10, 2004 | 5.156 | 5.156 | 5.022 | 5.033 | 3,900 | -0.12(-2.30%) |
Dec 09, 2004 | 5.156 | 5.156 | 5.151 | 5.151 | 750 | +0.00(+0.00%) |
Dec 08, 2004 | 4.978 | 5.164 | 4.978 | 5.151 | 6,750 | +0.13(+2.57%) |
Dec 07, 2004 | 4.978 | 5.036 | 4.978 | 5.022 | 3,000 | +0.00(+0.00%) |
Dec 06, 2004 | 4.996 | 5.022 | 4.991 | 5.022 | 1,350 | -0.02(-0.35%) |
Dec 03, 2004 | 5.151 | 5.151 | 4.933 | 5.040 | 38,400 | -0.12(-2.33%) |
Dec 02, 2004 | 5.222 | 5.222 | 5.160 | 5.160 | 1,200 | -0.05(-0.94%) |
Dec 01, 2004 | 5.236 | 5.236 | 5.200 | 5.209 | 4,050 | -0.04(-0.85%) |
Nov 30, 2004 | 5.244 | 5.253 | 5.222 | 5.253 | 6,450 | -0.01(-0.17%) |
Nov 29, 2004 | 5.200 | 5.267 | 5.200 | 5.262 | 4,050 | +0.04(+0.77%) |
Nov 26, 2004 | 5.151 | 5.222 | 5.151 | 5.222 | 10,650 | +0.07(+1.38%) |
Nov 24, 2004 | 5.111 | 5.151 | 5.067 | 5.151 | 9,000 | +0.04(+0.87%) |
Nov 23, 2004 | 4.996 | 5.173 | 4.969 | 5.107 | 34,800 | +0.08(+1.68%) |
Nov 22, 2004 | 5.031 | 5.036 | 4.996 | 5.022 | 9,900 | -0.04(-0.88%) |
Nov 19, 2004 | 5.022 | 5.067 | 4.956 | 5.067 | 4,950 | +0.00(+0.00%) |
Nov 18, 2004 | 5.049 | 5.067 | 4.978 | 5.067 | 4,350 | +0.02(+0.35%) |
Nov 17, 2004 | 5.049 | 5.089 | 4.973 | 5.049 | 8,550 | +0.01(+0.18%) |
Nov 16, 2004 | 5.000 | 5.040 | 4.996 | 5.040 | 2,850 | +0.06(+1.25%) |
Nov 15, 2004 | 4.956 | 5.022 | 4.956 | 4.978 | 13,350 | +0.07(+1.36%) |
Nov 12, 2004 | 4.947 | 4.973 | 4.907 | 4.911 | 2,550 | -0.01(-0.27%) |
Nov 11, 2004 | 4.947 | 4.987 | 4.902 | 4.924 | 13,200 | +0.00(+0.00%) |
Nov 10, 2004 | 4.920 | 5.098 | 4.893 | 4.924 | 45,750 | +0.06(+1.19%) |
Nov 09, 2004 | 4.778 | 4.889 | 4.778 | 4.867 | 24,600 | -0.03(-0.64%) |
Nov 08, 2004 | 4.911 | 4.929 | 4.822 | 4.898 | 6,600 | -0.05(-1.08%) |
Nov 05, 2004 | 4.978 | 5.022 | 4.889 | 4.951 | 11,400 | +0.02(+0.36%) |
Nov 04, 2004 | 4.911 | 4.956 | 4.844 | 4.933 | 10,500 | +0.04(+0.91%) |
Nov 03, 2004 | 4.911 | 4.978 | 4.889 | 4.889 | 10,050 | -0.04(-0.81%) |
Nov 02, 2004 | 5.049 | 5.049 | 4.844 | 4.929 | 12,600 | -0.16(-3.14%) |