Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.840 | 6.850 | 6.440 | 6.490 | 230,962 | -0.21(-3.13%) |
Jan 28, 2005 | 6.160 | 6.790 | 6.160 | 6.700 | 565,393 | +0.55(+8.94%) |
Jan 27, 2005 | 6.050 | 6.170 | 6.000 | 6.150 | 296,767 | +0.15(+2.50%) |
Jan 26, 2005 | 6.030 | 6.050 | 5.930 | 6.000 | 42,530 | +0.06(+1.01%) |
Jan 25, 2005 | 5.900 | 6.040 | 5.790 | 5.940 | 168,020 | +0.16(+2.77%) |
Jan 24, 2005 | 5.790 | 5.990 | 5.750 | 5.780 | 217,525 | -0.07(-1.20%) |
Jan 21, 2005 | 5.860 | 5.980 | 5.760 | 5.850 | 161,692 | -0.10(-1.68%) |
Jan 20, 2005 | 6.020 | 6.110 | 5.860 | 5.950 | 50,600 | -0.02(-0.34%) |
Jan 19, 2005 | 6.450 | 6.450 | 5.860 | 5.970 | 80,618 | -0.23(-3.71%) |
Jan 18, 2005 | 6.210 | 6.260 | 6.010 | 6.200 | 65,279 | -0.01(-0.16%) |
Jan 14, 2005 | 6.180 | 6.260 | 5.940 | 6.210 | 134,313 | +0.14(+2.31%) |
Jan 13, 2005 | 5.980 | 6.200 | 5.900 | 6.070 | 251,679 | +0.14(+2.36%) |
Jan 12, 2005 | 5.870 | 5.980 | 5.591 | 5.930 | 196,981 | +0.09(+1.54%) |
Jan 11, 2005 | 5.900 | 5.900 | 5.500 | 5.840 | 82,214 | -0.01(-0.17%) |
Jan 10, 2005 | 5.920 | 5.950 | 5.700 | 5.850 | 267,276 | -0.23(-3.78%) |
Jan 07, 2005 | 6.150 | 6.190 | 5.900 | 6.080 | 54,516 | -0.04(-0.65%) |
Jan 06, 2005 | 6.250 | 6.320 | 6.050 | 6.120 | 140,557 | +0.08(+1.32%) |
Jan 05, 2005 | 6.110 | 6.120 | 5.917 | 6.040 | 37,745 | -0.11(-1.79%) |
Jan 04, 2005 | 5.950 | 6.250 | 5.880 | 6.150 | 144,772 | +0.14(+2.33%) |
Jan 03, 2005 | 6.370 | 6.400 | 5.900 | 6.010 | 117,809 | -0.26(-4.15%) |
Dec 31, 2004 | 6.100 | 6.290 | 5.900 | 6.270 | 70,488 | +0.24(+3.98%) |
Dec 30, 2004 | 5.810 | 6.080 | 5.810 | 6.030 | 77,200 | +0.21(+3.61%) |
Dec 29, 2004 | 5.830 | 5.970 | 5.820 | 5.820 | 51,000 | -0.15(-2.51%) |
Dec 28, 2004 | 5.850 | 5.980 | 5.840 | 5.970 | 38,000 | +0.02(+0.34%) |
Dec 27, 2004 | 5.840 | 6.050 | 5.820 | 5.950 | 27,100 | -0.07(-1.16%) |
Dec 23, 2004 | 5.830 | 6.050 | 5.750 | 6.020 | 83,600 | -0.06(-0.99%) |
Dec 22, 2004 | 6.000 | 6.090 | 5.750 | 6.080 | 212,400 | +0.19(+3.23%) |
Dec 21, 2004 | 5.750 | 6.090 | 5.750 | 5.890 | 39,700 | +0.14(+2.43%) |
Dec 20, 2004 | 5.830 | 6.050 | 5.700 | 5.750 | 73,600 | -0.18(-3.04%) |
Dec 17, 2004 | 5.990 | 6.220 | 5.850 | 5.930 | 45,800 | -0.17(-2.79%) |
Dec 16, 2004 | 6.250 | 6.350 | 6.060 | 6.100 | 61,100 | -0.20(-3.17%) |
Dec 15, 2004 | 6.100 | 6.300 | 5.850 | 6.300 | 60,600 | +0.15(+2.44%) |
Dec 14, 2004 | 5.790 | 6.240 | 5.790 | 6.150 | 92,200 | +0.30(+5.13%) |
Dec 13, 2004 | 5.800 | 5.910 | 5.800 | 5.850 | 196,900 | +0.05(+0.86%) |
Dec 10, 2004 | 5.810 | 5.820 | 5.700 | 5.800 | 248,400 | -0.06(-1.02%) |
Dec 09, 2004 | 5.740 | 5.860 | 5.730 | 5.860 | 23,500 | +0.00(+0.00%) |
Dec 08, 2004 | 5.790 | 5.970 | 5.700 | 5.860 | 55,700 | -0.08(-1.35%) |
Dec 07, 2004 | 6.050 | 6.050 | 5.890 | 5.940 | 50,300 | -0.09(-1.49%) |
Dec 06, 2004 | 6.170 | 6.400 | 5.940 | 6.030 | 58,800 | -0.34(-5.34%) |
Dec 03, 2004 | 6.030 | 6.390 | 5.701 | 6.370 | 137,300 | +0.42(+7.06%) |
Dec 02, 2004 | 6.240 | 6.240 | 5.920 | 5.950 | 40,200 | -0.22(-3.57%) |
Dec 01, 2004 | 6.000 | 6.240 | 5.950 | 6.170 | 89,100 | +0.23(+3.87%) |
Nov 30, 2004 | 5.700 | 6.000 | 5.600 | 5.940 | 139,500 | +0.23(+4.03%) |
Nov 29, 2004 | 5.690 | 5.820 | 5.510 | 5.710 | 71,300 | -0.04(-0.70%) |
Nov 26, 2004 | 5.680 | 5.888 | 5.640 | 5.750 | 34,400 | +0.07(+1.23%) |
Nov 24, 2004 | 5.680 | 5.700 | 5.500 | 5.680 | 68,600 | +0.07(+1.25%) |
Nov 23, 2004 | 5.510 | 5.680 | 5.510 | 5.610 | 67,900 | -0.03(-0.53%) |
Nov 22, 2004 | 5.660 | 5.810 | 5.520 | 5.640 | 90,200 | -0.12(-2.08%) |
Nov 19, 2004 | 5.600 | 5.810 | 5.600 | 5.760 | 72,700 | +0.13(+2.31%) |
Nov 18, 2004 | 5.600 | 5.750 | 5.560 | 5.630 | 82,400 | -0.04(-0.71%) |
Nov 17, 2004 | 5.780 | 5.850 | 5.600 | 5.670 | 97,000 | -0.13(-2.24%) |
Nov 16, 2004 | 5.900 | 6.010 | 5.710 | 5.800 | 62,200 | -0.11(-1.86%) |
Nov 15, 2004 | 6.090 | 6.090 | 5.900 | 5.910 | 78,300 | +0.01(+0.17%) |
Nov 12, 2004 | 5.850 | 5.990 | 5.750 | 5.900 | 135,900 | +0.00(+0.00%) |
Nov 11, 2004 | 6.130 | 6.250 | 5.860 | 5.900 | 155,200 | -0.07(-1.17%) |
Nov 10, 2004 | 5.540 | 6.110 | 5.520 | 5.970 | 220,300 | +0.34(+6.04%) |
Nov 09, 2004 | 5.350 | 5.820 | 5.250 | 5.630 | 200,900 | +0.28(+5.23%) |
Nov 08, 2004 | 5.050 | 5.390 | 4.910 | 5.350 | 299,100 | +0.45(+9.18%) |
Nov 05, 2004 | 4.460 | 5.200 | 4.450 | 4.900 | 230,700 | +0.50(+11.36%) |
Nov 04, 2004 | 4.410 | 4.480 | 4.330 | 4.400 | 161,200 | +0.10(+2.33%) |
Nov 03, 2004 | 4.390 | 4.550 | 4.180 | 4.300 | 242,300 | +0.47(+12.27%) |
Nov 02, 2004 | 3.950 | 4.060 | 3.800 | 3.830 | 107,800 | -0.12(-3.04%) |