Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.240 | 5.240 | 4.990 | 5.090 | 51,402 | +0.13(+2.62%) |
Jan 28, 2005 | 5.010 | 5.010 | 4.910 | 4.960 | 18,127 | +0.01(+0.20%) |
Jan 27, 2005 | 5.250 | 5.250 | 4.860 | 4.950 | 38,097 | +0.05(+1.02%) |
Jan 26, 2005 | 5.500 | 5.500 | 4.850 | 4.900 | 89,048 | -0.08(-1.57%) |
Jan 25, 2005 | 4.800 | 5.460 | 4.750 | 4.978 | 89,407 | +0.18(+3.71%) |
Jan 24, 2005 | 4.510 | 4.990 | 4.510 | 4.800 | 82,299 | +0.30(+6.67%) |
Jan 21, 2005 | 4.420 | 5.160 | 4.420 | 4.500 | 77,964 | +0.08(+1.81%) |
Jan 20, 2005 | 4.100 | 4.460 | 4.060 | 4.420 | 57,180 | +0.35(+8.60%) |
Jan 19, 2005 | 3.850 | 4.090 | 3.810 | 4.070 | 163,170 | +0.22(+5.71%) |
Jan 18, 2005 | 3.850 | 3.850 | 3.800 | 3.850 | 97,673 | +0.00(+0.00%) |
Jan 14, 2005 | 3.680 | 3.960 | 3.670 | 3.850 | 73,120 | +0.21(+5.77%) |
Jan 13, 2005 | 3.580 | 3.650 | 3.580 | 3.640 | 19,500 | -0.10(-2.67%) |
Jan 12, 2005 | 3.510 | 3.740 | 3.510 | 3.740 | 10,650 | +0.19(+5.35%) |
Jan 11, 2005 | 3.490 | 3.970 | 3.410 | 3.550 | 53,765 | -0.25(-6.58%) |
Jan 10, 2005 | 3.500 | 3.810 | 3.500 | 3.800 | 27,520 | +0.19(+5.20%) |
Jan 07, 2005 | 3.580 | 3.700 | 3.580 | 3.612 | 25,900 | -0.07(-1.85%) |
Jan 06, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 3.640 | 3.750 | 3.500 | 3.680 | 15,640 | -0.02(-0.54%) |
Jan 04, 2005 | 3.740 | 3.810 | 3.570 | 3.700 | 23,380 | -0.04(-1.07%) |
Jan 03, 2005 | 3.700 | 3.840 | 3.650 | 3.740 | 49,297 | -0.06(-1.58%) |
Dec 31, 2004 | 3.900 | 3.920 | 3.800 | 3.800 | 4,350 | +0.07(+1.88%) |
Dec 30, 2004 | 3.780 | 3.790 | 3.700 | 3.730 | 8,300 | -0.05(-1.32%) |
Dec 29, 2004 | 3.650 | 3.830 | 3.650 | 3.780 | 28,700 | +0.06(+1.61%) |
Dec 28, 2004 | 3.460 | 3.731 | 3.450 | 3.720 | 14,300 | +0.27(+7.83%) |
Dec 27, 2004 | 3.890 | 3.890 | 3.290 | 3.450 | 52,500 | +0.05(+1.47%) |
Dec 23, 2004 | 3.400 | 3.445 | 3.400 | 3.400 | 13,400 | +0.04(+1.19%) |
Dec 22, 2004 | 3.370 | 3.400 | 3.300 | 3.360 | 30,600 | +0.04(+1.20%) |
Dec 21, 2004 | 3.300 | 3.390 | 3.250 | 3.320 | 4,800 | +0.01(+0.30%) |
Dec 20, 2004 | 3.179 | 3.310 | 3.131 | 3.310 | 21,600 | +0.13(+4.09%) |
Dec 17, 2004 | 3.160 | 3.180 | 3.150 | 3.180 | 8,000 | +0.03(+0.95%) |
Dec 16, 2004 | 3.400 | 3.400 | 3.100 | 3.150 | 12,100 | +0.02(+0.64%) |
Dec 15, 2004 | 3.150 | 3.169 | 3.010 | 3.130 | 6,100 | -0.05(-1.54%) |
Dec 14, 2004 | 3.190 | 3.200 | 3.051 | 3.179 | 14,200 | -0.01(-0.34%) |
Dec 13, 2004 | 3.150 | 3.210 | 3.010 | 3.190 | 14,200 | +0.21(+7.05%) |
Dec 10, 2004 | 3.000 | 3.030 | 2.970 | 2.980 | 8,300 | -0.02(-0.67%) |
Dec 09, 2004 | 3.000 | 3.090 | 2.970 | 3.000 | 15,000 | -0.07(-2.28%) |
Dec 08, 2004 | 3.100 | 3.150 | 2.990 | 3.070 | 28,200 | -0.03(-0.97%) |
Dec 07, 2004 | 3.100 | 3.180 | 3.070 | 3.100 | 27,800 | +0.02(+0.65%) |
Dec 06, 2004 | 3.010 | 3.130 | 2.970 | 3.080 | 50,700 | +0.12(+4.05%) |
Dec 03, 2004 | 2.860 | 2.990 | 2.860 | 2.960 | 17,600 | +0.11(+3.86%) |
Dec 02, 2004 | 2.900 | 2.970 | 2.850 | 2.850 | 44,500 | -0.04(-1.38%) |
Dec 01, 2004 | 2.700 | 2.900 | 2.670 | 2.890 | 46,800 | +0.15(+5.44%) |
Nov 30, 2004 | 2.620 | 2.900 | 2.620 | 2.741 | 31,300 | -0.07(-2.46%) |
Nov 29, 2004 | 2.570 | 2.870 | 2.550 | 2.810 | 20,900 | +0.01(+0.36%) |
Nov 26, 2004 | 2.540 | 2.840 | 2.540 | 2.800 | 8,000 | -0.03(-1.06%) |
Nov 24, 2004 | 2.470 | 2.830 | 2.470 | 2.830 | 31,600 | +0.05(+1.80%) |
Nov 23, 2004 | 2.720 | 2.870 | 2.720 | 2.780 | 27,200 | +0.05(+1.83%) |
Nov 22, 2004 | 2.800 | 2.800 | 2.730 | 2.730 | 15,200 | +0.00(+0.00%) |
Nov 19, 2004 | 2.410 | 2.780 | 2.410 | 2.730 | 15,000 | +0.14(+5.41%) |
Nov 18, 2004 | 2.441 | 2.601 | 2.441 | 2.590 | 14,800 | +0.06(+2.37%) |
Nov 17, 2004 | 2.670 | 2.900 | 2.140 | 2.530 | 91,000 | -0.32(-11.23%) |
Nov 16, 2004 | 2.650 | 2.860 | 2.650 | 2.850 | 8,400 | +0.03(+1.06%) |
Nov 15, 2004 | 2.800 | 2.820 | 2.700 | 2.820 | 12,100 | +0.02(+0.71%) |
Nov 12, 2004 | 2.710 | 2.840 | 2.700 | 2.800 | 14,200 | +0.02(+0.72%) |
Nov 11, 2004 | 2.620 | 2.900 | 2.620 | 2.780 | 181,800 | +0.21(+8.17%) |
Nov 10, 2004 | 2.640 | 2.650 | 2.530 | 2.570 | 23,800 | -0.07(-2.65%) |
Nov 09, 2004 | 2.640 | 2.880 | 2.431 | 2.640 | 56,700 | +0.21(+8.64%) |
Nov 08, 2004 | 2.500 | 2.510 | 2.290 | 2.430 | 33,400 | -0.07(-2.80%) |
Nov 05, 2004 | 2.700 | 2.700 | 2.240 | 2.500 | 41,100 | -0.20(-7.41%) |
Nov 04, 2004 | 2.580 | 2.700 | 2.440 | 2.700 | 21,000 | +0.32(+13.45%) |
Nov 03, 2004 | 2.360 | 2.460 | 2.360 | 2.380 | 8,400 | +0.12(+5.31%) |
Nov 02, 2004 | 2.260 | 2.560 | 2.250 | 2.260 | 12,300 | -0.11(-4.64%) |