Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.400 | 5.480 | 5.200 | 5.240 | 27,303 | -0.04(-0.76%) |
Jan 28, 2005 | 5.640 | 5.640 | 5.160 | 5.280 | 6,913 | +0.04(+0.76%) |
Jan 27, 2005 | 5.400 | 5.600 | 5.040 | 5.240 | 11,692 | -0.20(-3.68%) |
Jan 26, 2005 | 5.240 | 5.600 | 5.240 | 5.440 | 3,892 | +0.04(+0.74%) |
Jan 25, 2005 | 5.440 | 5.480 | 5.360 | 5.400 | 7,913 | +0.00(+0.00%) |
Jan 24, 2005 | 5.440 | 5.520 | 5.400 | 5.400 | 5,110 | -0.12(-2.17%) |
Jan 21, 2005 | 5.440 | 5.676 | 5.400 | 5.520 | 5,619 | -0.04(-0.72%) |
Jan 20, 2005 | 5.600 | 5.600 | 5.400 | 5.560 | 4,722 | -0.04(-0.71%) |
Jan 19, 2005 | 5.760 | 5.760 | 5.400 | 5.600 | 13,106 | +0.16(+2.94%) |
Jan 18, 2005 | 5.800 | 6.120 | 5.400 | 5.440 | 13,707 | -0.16(-2.86%) |
Jan 14, 2005 | 5.480 | 5.720 | 5.400 | 5.600 | 10,352 | +0.00(+0.00%) |
Jan 13, 2005 | 5.720 | 5.720 | 5.400 | 5.600 | 6,637 | +0.08(+1.45%) |
Jan 12, 2005 | 5.720 | 5.720 | 5.400 | 5.520 | 7,885 | -0.08(-1.43%) |
Jan 11, 2005 | 5.720 | 5.720 | 5.520 | 5.600 | 7,775 | -0.08(-1.41%) |
Jan 10, 2005 | 5.560 | 5.720 | 5.560 | 5.680 | 6,964 | -0.04(-0.70%) |
Jan 07, 2005 | 5.840 | 5.840 | 5.600 | 5.720 | 6,026 | +0.00(+0.00%) |
Jan 06, 2005 | 5.880 | 5.920 | 5.600 | 5.720 | 15,155 | -0.08(-1.38%) |
Jan 05, 2005 | 5.800 | 5.868 | 5.680 | 5.800 | 7,517 | +0.00(+0.00%) |
Jan 04, 2005 | 5.720 | 6.000 | 5.720 | 5.800 | 9,739 | +0.08(+1.47%) |
Jan 03, 2005 | 6.040 | 6.040 | 5.600 | 5.716 | 9,784 | -0.04(-0.76%) |
Dec 31, 2004 | 5.800 | 5.800 | 5.640 | 5.760 | 9,650 | +0.08(+1.41%) |
Dec 30, 2004 | 5.600 | 5.680 | 5.440 | 5.680 | 10,600 | +0.20(+3.65%) |
Dec 29, 2004 | 5.720 | 5.720 | 5.400 | 5.480 | 15,625 | +0.04(+0.74%) |
Dec 28, 2004 | 5.800 | 5.800 | 5.400 | 5.440 | 18,375 | -0.20(-3.55%) |
Dec 27, 2004 | 5.600 | 5.720 | 5.440 | 5.640 | 8,775 | +0.04(+0.71%) |
Dec 23, 2004 | 5.920 | 5.920 | 5.440 | 5.600 | 22,050 | -0.20(-3.45%) |
Dec 22, 2004 | 5.800 | 5.960 | 5.600 | 5.800 | 6,625 | +0.20(+3.57%) |
Dec 21, 2004 | 5.760 | 5.760 | 5.600 | 5.600 | 9,700 | -0.12(-2.10%) |
Dec 20, 2004 | 6.120 | 6.120 | 5.720 | 5.720 | 8,050 | -0.28(-4.67%) |
Dec 17, 2004 | 5.760 | 6.000 | 5.600 | 6.000 | 13,500 | +0.24(+4.17%) |
Dec 16, 2004 | 6.000 | 6.080 | 5.720 | 5.760 | 17,850 | -0.36(-5.88%) |
Dec 15, 2004 | 6.160 | 6.320 | 6.000 | 6.120 | 24,600 | -0.20(-3.16%) |
Dec 14, 2004 | 6.400 | 6.760 | 6.200 | 6.320 | 35,125 | -0.44(-6.51%) |
Dec 13, 2004 | 6.160 | 6.800 | 6.080 | 6.760 | 64,900 | +0.60(+9.74%) |
Dec 10, 2004 | 6.000 | 6.200 | 5.800 | 6.160 | 23,900 | +0.16(+2.67%) |
Dec 09, 2004 | 6.120 | 6.200 | 5.800 | 6.000 | 24,000 | +0.08(+1.28%) |
Dec 08, 2004 | 5.680 | 6.120 | 5.520 | 5.924 | 15,275 | +0.48(+8.82%) |
Dec 07, 2004 | 5.480 | 5.680 | 5.400 | 5.444 | 13,925 | -0.04(-0.66%) |
Dec 06, 2004 | 5.240 | 5.560 | 5.240 | 5.480 | 14,250 | +0.04(+0.74%) |
Dec 03, 2004 | 5.360 | 5.600 | 5.360 | 5.440 | 7,900 | -0.16(-2.86%) |
Dec 02, 2004 | 5.480 | 5.680 | 5.480 | 5.600 | 10,475 | +0.20(+3.70%) |
Dec 01, 2004 | 5.720 | 5.720 | 5.360 | 5.400 | 39,275 | -0.16(-2.88%) |
Nov 30, 2004 | 5.720 | 5.720 | 5.160 | 5.560 | 26,025 | +0.08(+1.46%) |
Nov 29, 2004 | 5.320 | 5.560 | 5.120 | 5.480 | 22,600 | +0.32(+6.20%) |
Nov 26, 2004 | 5.280 | 5.480 | 5.080 | 5.160 | 18,825 | +0.04(+0.78%) |
Nov 24, 2004 | 4.880 | 5.200 | 4.880 | 5.120 | 17,175 | +0.28(+5.79%) |
Nov 23, 2004 | 4.684 | 4.916 | 4.600 | 4.840 | 10,350 | +0.08(+1.68%) |
Nov 22, 2004 | 4.800 | 4.840 | 4.720 | 4.760 | 2,525 | -0.04(-0.83%) |
Nov 19, 2004 | 4.720 | 4.800 | 4.720 | 4.800 | 11,225 | +0.04(+0.84%) |
Nov 18, 2004 | 4.720 | 4.760 | 4.640 | 4.760 | 1,225 | +0.00(+0.00%) |
Nov 17, 2004 | 4.720 | 4.760 | 4.720 | 4.760 | 7,075 | -0.04(-0.83%) |
Nov 16, 2004 | 4.640 | 4.920 | 4.640 | 4.800 | 5,300 | -0.12(-2.36%) |
Nov 15, 2004 | 5.040 | 5.040 | 4.680 | 4.916 | 3,925 | +0.08(+1.57%) |
Nov 12, 2004 | 4.680 | 4.920 | 4.680 | 4.840 | 14,000 | +0.04(+0.83%) |
Nov 11, 2004 | 4.600 | 4.840 | 4.600 | 4.800 | 8,425 | +0.04(+0.84%) |
Nov 10, 2004 | 4.760 | 4.960 | 4.720 | 4.760 | 1,025 | +0.04(+0.85%) |
Nov 09, 2004 | 4.760 | 5.000 | 4.720 | 4.720 | 7,325 | -0.04(-0.84%) |
Nov 08, 2004 | 4.520 | 4.800 | 4.520 | 4.760 | 7,750 | -0.04(-0.83%) |
Nov 05, 2004 | 4.880 | 4.920 | 4.440 | 4.800 | 14,975 | -0.04(-0.83%) |
Nov 04, 2004 | 4.720 | 5.000 | 4.640 | 4.840 | 21,250 | -0.08(-1.63%) |
Nov 03, 2004 | 4.680 | 5.000 | 4.680 | 4.920 | 6,050 | +0.08(+1.65%) |
Nov 02, 2004 | 4.960 | 5.000 | 4.680 | 4.840 | 20,600 | -0.20(-4.04%) |