Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.000 | 6.100 | 5.860 | 5.940 | 49,000 | -0.01(-0.17%) |
Jan 28, 2005 | 5.750 | 5.960 | 5.750 | 5.950 | 15,300 | +0.25(+4.39%) |
Jan 27, 2005 | 5.710 | 5.720 | 5.700 | 5.700 | 2,800 | +0.00(+0.00%) |
Jan 26, 2005 | 5.800 | 5.800 | 5.700 | 5.700 | 4,200 | +0.00(+0.00%) |
Jan 25, 2005 | 5.800 | 5.840 | 5.700 | 5.700 | 600 | -0.15(-2.56%) |
Jan 24, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 300 | +0.05(+0.86%) |
Jan 21, 2005 | 5.850 | 5.880 | 5.800 | 5.800 | 5,600 | -0.05(-0.85%) |
Jan 20, 2005 | 5.860 | 5.860 | 5.850 | 5.850 | 4,200 | -0.03(-0.51%) |
Jan 19, 2005 | 5.900 | 5.900 | 5.870 | 5.880 | 3,200 | -0.02(-0.34%) |
Jan 18, 2005 | 5.800 | 5.950 | 5.800 | 5.900 | 11,000 | +0.05(+0.85%) |
Jan 14, 2005 | 5.930 | 5.930 | 5.850 | 5.850 | 1,300 | -0.05(-0.85%) |
Jan 13, 2005 | 5.950 | 5.950 | 5.900 | 5.900 | 600 | -0.05(-0.84%) |
Jan 12, 2005 | 5.950 | 5.970 | 5.930 | 5.950 | 3,700 | -0.02(-0.34%) |
Jan 11, 2005 | 5.950 | 5.980 | 5.940 | 5.970 | 4,900 | +0.07(+1.19%) |
Jan 10, 2005 | 5.940 | 6.000 | 5.900 | 5.900 | 4,100 | -0.09(-1.50%) |
Jan 07, 2005 | 6.000 | 6.000 | 5.960 | 5.990 | 1,200 | -0.04(-0.66%) |
Jan 06, 2005 | 5.950 | 6.030 | 5.950 | 6.030 | 4,300 | +0.08(+1.34%) |
Jan 05, 2005 | 5.950 | 5.990 | 5.950 | 5.950 | 4,400 | +0.00(+0.00%) |
Jan 04, 2005 | 5.940 | 5.990 | 5.900 | 5.950 | 4,000 | +0.01(+0.17%) |
Jan 03, 2005 | 5.980 | 5.990 | 5.940 | 5.940 | 3,400 | -0.01(-0.17%) |
Dec 31, 2004 | 6.000 | 6.000 | 5.940 | 5.950 | 6,600 | -0.01(-0.17%) |
Dec 30, 2004 | 5.870 | 5.960 | 5.800 | 5.960 | 7,800 | +0.00(+0.00%) |
Dec 29, 2004 | 6.000 | 6.030 | 5.960 | 5.960 | 3,200 | -0.03(-0.50%) |
Dec 28, 2004 | 6.000 | 6.000 | 5.950 | 5.990 | 2,400 | +0.02(+0.34%) |
Dec 27, 2004 | 6.000 | 6.020 | 5.962 | 5.970 | 15,400 | +0.08(+1.36%) |
Dec 23, 2004 | 5.800 | 5.920 | 5.787 | 5.890 | 11,400 | +0.07(+1.20%) |
Dec 22, 2004 | 6.000 | 6.100 | 5.800 | 5.820 | 13,200 | -0.25(-4.12%) |
Dec 21, 2004 | 6.100 | 6.150 | 6.070 | 6.070 | 4,600 | -0.08(-1.30%) |
Dec 20, 2004 | 6.100 | 6.150 | 6.100 | 6.150 | 6,900 | +0.05(+0.82%) |
Dec 17, 2004 | 6.050 | 6.100 | 6.050 | 6.100 | 4,800 | +0.11(+1.84%) |
Dec 16, 2004 | 6.130 | 6.170 | 5.930 | 5.990 | 26,500 | -0.11(-1.80%) |
Dec 15, 2004 | 6.100 | 6.140 | 6.090 | 6.100 | 10,600 | +0.01(+0.16%) |
Dec 14, 2004 | 6.100 | 6.130 | 6.050 | 6.090 | 7,600 | +0.09(+1.50%) |
Dec 13, 2004 | 6.050 | 6.150 | 6.000 | 6.000 | 25,800 | -0.04(-0.66%) |
Dec 10, 2004 | 5.950 | 6.080 | 5.930 | 6.040 | 16,100 | +0.08(+1.34%) |
Dec 09, 2004 | 6.030 | 6.050 | 5.910 | 5.960 | 7,600 | -0.09(-1.49%) |
Dec 08, 2004 | 6.050 | 6.100 | 6.000 | 6.050 | 18,400 | +0.05(+0.83%) |
Dec 07, 2004 | 6.030 | 6.050 | 6.000 | 6.000 | 14,000 | -0.03(-0.50%) |
Dec 06, 2004 | 5.800 | 6.030 | 5.800 | 6.030 | 23,000 | +0.33(+5.79%) |
Dec 03, 2004 | 5.540 | 5.700 | 5.500 | 5.700 | 12,600 | +0.21(+3.83%) |
Dec 02, 2004 | 5.350 | 5.490 | 5.350 | 5.490 | 5,500 | +0.13(+2.43%) |
Dec 01, 2004 | 5.320 | 5.400 | 5.320 | 5.360 | 4,900 | +0.09(+1.71%) |
Nov 30, 2004 | 5.350 | 5.350 | 5.250 | 5.270 | 2,500 | -0.08(-1.50%) |
Nov 29, 2004 | 5.200 | 5.350 | 5.200 | 5.350 | 4,100 | +0.18(+3.48%) |
Nov 26, 2004 | 5.170 | 5.170 | 5.170 | 5.170 | 300 | +0.02(+0.39%) |
Nov 24, 2004 | 5.200 | 5.200 | 5.150 | 5.150 | 3,000 | -0.10(-1.90%) |
Nov 23, 2004 | 5.310 | 5.350 | 5.200 | 5.250 | 7,600 | -0.05(-0.94%) |
Nov 22, 2004 | 5.350 | 5.350 | 5.300 | 5.300 | 2,500 | -0.07(-1.30%) |
Nov 19, 2004 | 5.330 | 5.370 | 5.330 | 5.370 | 2,400 | -0.01(-0.19%) |
Nov 18, 2004 | 5.200 | 5.400 | 5.200 | 5.380 | 11,700 | +0.18(+3.46%) |
Nov 17, 2004 | 5.050 | 5.200 | 5.040 | 5.200 | 4,600 | +0.15(+2.97%) |
Nov 16, 2004 | 5.010 | 5.100 | 5.000 | 5.050 | 6,400 | +0.05(+1.00%) |
Nov 15, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 4,700 | -0.05(-0.99%) |
Nov 12, 2004 | 4.840 | 5.100 | 4.840 | 5.050 | 10,000 | +0.25(+5.21%) |
Nov 11, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 5,200 | +0.00(+0.00%) |
Nov 10, 2004 | 4.760 | 4.800 | 4.760 | 4.800 | 7,500 | +0.00(+0.00%) |
Nov 09, 2004 | 4.750 | 4.850 | 4.700 | 4.800 | 17,100 | +0.08(+1.69%) |
Nov 08, 2004 | 4.790 | 4.800 | 4.700 | 4.720 | 6,600 | -0.08(-1.67%) |
Nov 05, 2004 | 4.800 | 4.900 | 4.800 | 4.800 | 5,800 | +0.00(+0.00%) |
Nov 04, 2004 | 4.750 | 4.850 | 4.740 | 4.800 | 9,400 | +0.05(+1.05%) |
Nov 03, 2004 | 4.750 | 4.800 | 4.750 | 4.750 | 1,300 | +0.00(+0.00%) |
Nov 02, 2004 | 4.750 | 4.790 | 4.700 | 4.750 | 9,100 | +0.00(+0.00%) |