Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.700 | 4.800 | 4.560 | 4.590 | 752,187 | -0.11(-2.34%) |
Jan 28, 2005 | 4.700 | 4.790 | 4.580 | 4.700 | 570,335 | +0.05(+1.08%) |
Jan 27, 2005 | 4.650 | 4.820 | 4.610 | 4.650 | 1,043,938 | -0.14(-2.92%) |
Jan 26, 2005 | 4.550 | 4.790 | 4.530 | 4.790 | 642,065 | +0.24(+5.27%) |
Jan 25, 2005 | 4.640 | 4.680 | 4.430 | 4.550 | 428,436 | +0.00(+0.00%) |
Jan 24, 2005 | 4.720 | 4.750 | 4.420 | 4.550 | 557,883 | -0.15(-3.19%) |
Jan 21, 2005 | 4.700 | 4.770 | 4.550 | 4.700 | 475,700 | -0.02(-0.42%) |
Jan 20, 2005 | 4.550 | 4.770 | 4.550 | 4.720 | 613,729 | +0.03(+0.64%) |
Jan 19, 2005 | 4.880 | 4.960 | 4.540 | 4.690 | 1,189,506 | -0.19(-3.89%) |
Jan 18, 2005 | 4.820 | 4.980 | 4.820 | 4.880 | 807,029 | -0.02(-0.41%) |
Jan 14, 2005 | 4.950 | 4.950 | 4.820 | 4.900 | 731,503 | +0.10(+2.08%) |
Jan 13, 2005 | 4.600 | 4.870 | 4.540 | 4.800 | 789,887 | +0.18(+3.90%) |
Jan 12, 2005 | 4.750 | 4.830 | 4.490 | 4.620 | 487,777 | -0.12(-2.53%) |
Jan 11, 2005 | 4.810 | 4.840 | 4.570 | 4.740 | 940,085 | -0.16(-3.27%) |
Jan 10, 2005 | 5.000 | 5.040 | 4.850 | 4.900 | 323,996 | -0.09(-1.80%) |
Jan 07, 2005 | 5.000 | 5.020 | 4.720 | 4.990 | 520,466 | +0.04(+0.91%) |
Jan 06, 2005 | 5.050 | 5.090 | 4.840 | 4.945 | 380,729 | -0.04(-0.90%) |
Jan 05, 2005 | 4.970 | 5.140 | 4.940 | 4.990 | 589,803 | -0.09(-1.77%) |
Jan 04, 2005 | 5.360 | 5.400 | 4.890 | 5.080 | 1,077,047 | -0.27(-5.05%) |
Jan 03, 2005 | 5.510 | 5.590 | 5.260 | 5.350 | 472,575 | -0.16(-2.90%) |
Dec 31, 2004 | 5.570 | 5.620 | 5.510 | 5.510 | 414,800 | -0.09(-1.61%) |
Dec 30, 2004 | 5.540 | 5.670 | 5.540 | 5.600 | 400,000 | -0.03(-0.53%) |
Dec 29, 2004 | 5.580 | 5.670 | 5.540 | 5.630 | 321,500 | -0.02(-0.35%) |
Dec 28, 2004 | 5.560 | 5.690 | 5.560 | 5.650 | 349,300 | +0.03(+0.53%) |
Dec 27, 2004 | 5.520 | 5.660 | 5.520 | 5.620 | 672,200 | -0.01(-0.18%) |
Dec 23, 2004 | 5.500 | 5.670 | 5.450 | 5.630 | 457,200 | +0.13(+2.36%) |
Dec 22, 2004 | 5.400 | 5.700 | 5.360 | 5.500 | 559,600 | +0.05(+0.92%) |
Dec 21, 2004 | 5.400 | 5.580 | 5.350 | 5.450 | 454,900 | +0.03(+0.55%) |
Dec 20, 2004 | 5.420 | 5.510 | 5.300 | 5.420 | 562,300 | -0.02(-0.37%) |
Dec 17, 2004 | 5.300 | 5.520 | 5.210 | 5.440 | 1,277,500 | -0.32(-5.56%) |
Dec 16, 2004 | 5.930 | 5.990 | 5.730 | 5.760 | 422,100 | -0.22(-3.68%) |
Dec 15, 2004 | 5.800 | 6.010 | 5.790 | 5.980 | 458,600 | +0.09(+1.53%) |
Dec 14, 2004 | 5.720 | 5.910 | 5.640 | 5.890 | 510,000 | +0.14(+2.43%) |
Dec 13, 2004 | 5.880 | 5.950 | 5.720 | 5.750 | 336,200 | -0.06(-1.03%) |
Dec 10, 2004 | 5.550 | 5.890 | 5.540 | 5.810 | 514,200 | +0.13(+2.29%) |
Dec 09, 2004 | 5.770 | 5.900 | 5.600 | 5.680 | 591,100 | -0.23(-3.89%) |
Dec 08, 2004 | 6.030 | 6.180 | 5.860 | 5.910 | 685,400 | -0.11(-1.83%) |
Dec 07, 2004 | 6.250 | 6.370 | 6.020 | 6.020 | 560,300 | -0.27(-4.29%) |
Dec 06, 2004 | 6.030 | 6.320 | 5.950 | 6.290 | 674,000 | +0.23(+3.80%) |
Dec 03, 2004 | 6.170 | 6.280 | 6.060 | 6.060 | 462,700 | -0.02(-0.33%) |
Dec 02, 2004 | 6.000 | 6.350 | 5.930 | 6.080 | 548,500 | +0.06(+1.00%) |
Dec 01, 2004 | 5.960 | 6.110 | 5.960 | 6.020 | 391,100 | +0.09(+1.52%) |
Nov 30, 2004 | 5.990 | 6.080 | 5.870 | 5.930 | 470,000 | -0.01(-0.17%) |
Nov 29, 2004 | 6.180 | 6.300 | 5.900 | 5.940 | 705,100 | -0.16(-2.62%) |
Nov 26, 2004 | 6.080 | 6.180 | 6.080 | 6.100 | 130,600 | -0.02(-0.33%) |
Nov 24, 2004 | 6.120 | 6.200 | 5.990 | 6.120 | 900,700 | +0.15(+2.51%) |
Nov 23, 2004 | 5.680 | 5.980 | 5.500 | 5.970 | 1,047,000 | +0.38(+6.80%) |
Nov 22, 2004 | 5.560 | 5.690 | 5.450 | 5.590 | 393,500 | -0.01(-0.18%) |
Nov 19, 2004 | 5.720 | 5.770 | 5.550 | 5.600 | 361,400 | -0.22(-3.78%) |
Nov 18, 2004 | 5.750 | 5.880 | 5.700 | 5.820 | 270,800 | +0.02(+0.34%) |
Nov 17, 2004 | 5.590 | 5.900 | 5.570 | 5.800 | 595,100 | +0.34(+6.23%) |
Nov 16, 2004 | 5.600 | 5.620 | 5.410 | 5.460 | 254,500 | -0.16(-2.85%) |
Nov 15, 2004 | 5.260 | 5.660 | 5.260 | 5.620 | 522,200 | +0.32(+6.04%) |
Nov 12, 2004 | 5.350 | 5.380 | 5.260 | 5.300 | 321,500 | -0.08(-1.49%) |
Nov 11, 2004 | 5.260 | 5.400 | 5.250 | 5.380 | 372,000 | +0.11(+2.09%) |
Nov 10, 2004 | 5.230 | 5.370 | 5.230 | 5.270 | 211,900 | -0.05(-0.94%) |
Nov 09, 2004 | 5.370 | 5.500 | 5.300 | 5.320 | 428,900 | -0.09(-1.66%) |
Nov 08, 2004 | 5.350 | 5.510 | 5.350 | 5.410 | 676,500 | +0.09(+1.69%) |
Nov 05, 2004 | 4.960 | 5.390 | 4.940 | 5.320 | 1,923,200 | +0.35(+7.04%) |
Nov 04, 2004 | 4.970 | 5.030 | 4.920 | 4.970 | 697,800 | -0.06(-1.19%) |
Nov 03, 2004 | 5.250 | 5.350 | 4.990 | 5.030 | 667,400 | -0.17(-3.27%) |
Nov 02, 2004 | 5.100 | 5.310 | 5.050 | 5.200 | 506,500 | +0.12(+2.36%) |