Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.630 | 5.920 | 5.630 | 5.920 | 143,493 | +0.27(+4.78%) |
Jan 28, 2005 | 5.740 | 5.920 | 5.600 | 5.650 | 78,021 | -0.18(-3.09%) |
Jan 27, 2005 | 5.750 | 5.940 | 5.620 | 5.830 | 115,718 | +0.12(+2.10%) |
Jan 26, 2005 | 5.370 | 5.710 | 5.330 | 5.710 | 113,789 | +0.41(+7.74%) |
Jan 25, 2005 | 5.010 | 5.300 | 5.010 | 5.300 | 83,874 | +0.26(+5.16%) |
Jan 24, 2005 | 5.190 | 5.560 | 5.010 | 5.040 | 209,218 | -0.22(-4.18%) |
Jan 21, 2005 | 5.570 | 5.660 | 5.220 | 5.260 | 179,185 | -0.23(-4.19%) |
Jan 20, 2005 | 5.690 | 5.930 | 5.480 | 5.490 | 138,778 | -0.13(-2.31%) |
Jan 19, 2005 | 5.880 | 5.970 | 5.610 | 5.620 | 78,856 | -0.23(-3.93%) |
Jan 18, 2005 | 5.700 | 5.850 | 5.590 | 5.850 | 81,344 | +0.15(+2.63%) |
Jan 14, 2005 | 5.830 | 5.830 | 5.600 | 5.700 | 60,488 | -0.02(-0.35%) |
Jan 13, 2005 | 5.800 | 5.900 | 5.700 | 5.720 | 95,308 | +0.00(+0.00%) |
Jan 12, 2005 | 5.770 | 5.790 | 5.590 | 5.720 | 169,586 | -0.10(-1.72%) |
Jan 11, 2005 | 6.000 | 6.000 | 5.800 | 5.820 | 184,429 | -0.22(-3.64%) |
Jan 10, 2005 | 5.920 | 6.210 | 5.920 | 6.040 | 67,540 | +0.02(+0.33%) |
Jan 07, 2005 | 6.180 | 6.220 | 5.860 | 6.020 | 100,316 | -0.12(-1.97%) |
Jan 06, 2005 | 6.110 | 6.150 | 5.910 | 6.141 | 127,109 | +0.09(+1.50%) |
Jan 05, 2005 | 6.060 | 6.150 | 5.980 | 6.050 | 103,726 | -0.06(-0.98%) |
Jan 04, 2005 | 6.270 | 6.300 | 6.050 | 6.110 | 140,592 | +0.06(+0.99%) |
Jan 03, 2005 | 6.430 | 6.600 | 6.020 | 6.050 | 240,744 | -0.48(-7.35%) |
Dec 31, 2004 | 6.540 | 6.560 | 6.430 | 6.530 | 104,900 | +0.01(+0.15%) |
Dec 30, 2004 | 6.400 | 6.620 | 6.400 | 6.520 | 73,400 | +0.00(+0.00%) |
Dec 29, 2004 | 6.670 | 6.710 | 6.460 | 6.520 | 118,100 | -0.01(-0.15%) |
Dec 28, 2004 | 6.400 | 6.690 | 6.400 | 6.530 | 115,600 | +0.13(+2.03%) |
Dec 27, 2004 | 6.680 | 6.720 | 6.320 | 6.400 | 116,300 | -0.23(-3.47%) |
Dec 23, 2004 | 6.530 | 6.650 | 6.450 | 6.630 | 74,000 | +0.10(+1.53%) |
Dec 22, 2004 | 6.100 | 6.550 | 6.100 | 6.530 | 192,600 | +0.42(+6.87%) |
Dec 21, 2004 | 6.230 | 6.280 | 6.000 | 6.110 | 240,700 | -0.12(-1.89%) |
Dec 20, 2004 | 6.720 | 6.829 | 6.180 | 6.228 | 254,100 | -0.45(-6.77%) |
Dec 17, 2004 | 6.980 | 6.990 | 6.580 | 6.680 | 201,400 | -0.26(-3.75%) |
Dec 16, 2004 | 6.900 | 7.010 | 6.900 | 6.940 | 140,900 | -0.02(-0.29%) |
Dec 15, 2004 | 7.000 | 7.050 | 6.860 | 6.960 | 224,400 | -0.08(-1.14%) |
Dec 14, 2004 | 6.980 | 7.050 | 6.950 | 7.040 | 192,100 | +0.04(+0.57%) |
Dec 13, 2004 | 6.640 | 7.000 | 6.540 | 7.000 | 159,300 | +0.28(+4.17%) |
Dec 10, 2004 | 6.760 | 6.930 | 6.590 | 6.720 | 111,300 | +0.02(+0.30%) |
Dec 09, 2004 | 6.840 | 6.980 | 6.510 | 6.700 | 191,600 | -0.08(-1.18%) |
Dec 08, 2004 | 6.830 | 6.990 | 6.750 | 6.780 | 157,100 | +0.03(+0.44%) |
Dec 07, 2004 | 7.000 | 7.200 | 6.640 | 6.750 | 307,600 | -0.26(-3.71%) |
Dec 06, 2004 | 7.750 | 7.850 | 6.990 | 7.010 | 283,300 | -0.49(-6.53%) |
Dec 03, 2004 | 6.960 | 7.600 | 6.840 | 7.500 | 493,000 | +0.50(+7.14%) |
Dec 02, 2004 | 6.930 | 7.100 | 6.760 | 7.000 | 229,500 | +0.17(+2.49%) |
Dec 01, 2004 | 6.930 | 7.000 | 6.760 | 6.830 | 163,200 | +0.00(+0.00%) |
Nov 30, 2004 | 6.810 | 6.950 | 6.700 | 6.830 | 160,600 | -0.11(-1.59%) |
Nov 29, 2004 | 6.810 | 7.100 | 6.700 | 6.940 | 134,500 | +0.08(+1.17%) |
Nov 26, 2004 | 6.990 | 6.990 | 6.840 | 6.860 | 34,200 | -0.08(-1.15%) |
Nov 24, 2004 | 7.000 | 7.120 | 6.930 | 6.940 | 116,900 | -0.19(-2.66%) |
Nov 23, 2004 | 7.200 | 7.370 | 6.940 | 7.130 | 162,900 | +0.03(+0.42%) |
Nov 22, 2004 | 6.910 | 7.250 | 6.900 | 7.100 | 132,000 | +0.13(+1.87%) |
Nov 19, 2004 | 7.060 | 7.190 | 6.800 | 6.970 | 128,000 | -0.13(-1.83%) |
Nov 18, 2004 | 7.200 | 7.230 | 6.950 | 7.100 | 103,800 | +0.14(+2.01%) |
Nov 17, 2004 | 6.950 | 7.210 | 6.810 | 6.960 | 579,800 | +0.01(+0.14%) |
Nov 16, 2004 | 7.000 | 7.000 | 6.767 | 6.950 | 235,200 | +0.00(+0.00%) |
Nov 15, 2004 | 6.590 | 6.950 | 6.590 | 6.950 | 338,800 | +0.20(+2.96%) |
Nov 12, 2004 | 6.690 | 6.790 | 6.540 | 6.750 | 323,300 | +0.06(+0.90%) |
Nov 11, 2004 | 6.500 | 6.710 | 6.160 | 6.690 | 184,200 | +0.28(+4.37%) |
Nov 10, 2004 | 6.450 | 6.560 | 6.220 | 6.410 | 126,300 | +0.02(+0.31%) |
Nov 09, 2004 | 6.010 | 6.450 | 6.010 | 6.390 | 198,800 | +0.37(+6.15%) |
Nov 08, 2004 | 6.050 | 6.150 | 5.810 | 6.020 | 233,300 | -0.10(-1.63%) |
Nov 05, 2004 | 5.800 | 6.200 | 5.800 | 6.120 | 170,600 | +0.16(+2.68%) |
Nov 04, 2004 | 6.000 | 6.000 | 5.820 | 5.960 | 603,300 | +0.03(+0.51%) |
Nov 03, 2004 | 6.120 | 6.180 | 5.900 | 5.930 | 153,800 | -0.11(-1.82%) |
Nov 02, 2004 | 5.960 | 6.110 | 5.960 | 6.040 | 113,100 | -0.02(-0.33%) |