Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.200 | 7.270 | 7.110 | 7.270 | 13,600 | +0.10(+1.39%) |
Jan 28, 2005 | 6.960 | 7.170 | 6.960 | 7.170 | 31,100 | +0.23(+3.31%) |
Jan 27, 2005 | 6.800 | 6.940 | 6.800 | 6.940 | 4,500 | +0.09(+1.31%) |
Jan 26, 2005 | 6.850 | 7.000 | 6.850 | 6.850 | 6,300 | -0.02(-0.29%) |
Jan 25, 2005 | 6.950 | 6.950 | 6.870 | 6.870 | 4,300 | -0.08(-1.15%) |
Jan 24, 2005 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.000 | 7.010 | 6.850 | 6.950 | 10,100 | -0.04(-0.57%) |
Jan 20, 2005 | 7.000 | 7.040 | 6.940 | 6.990 | 1,400 | -0.09(-1.27%) |
Jan 19, 2005 | 6.950 | 7.090 | 6.930 | 7.080 | 9,300 | +0.03(+0.43%) |
Jan 18, 2005 | 6.700 | 7.050 | 6.670 | 7.050 | 10,100 | +0.31(+4.60%) |
Jan 14, 2005 | 6.550 | 6.750 | 6.460 | 6.740 | 19,800 | +0.34(+5.31%) |
Jan 13, 2005 | 6.330 | 6.440 | 6.330 | 6.400 | 6,000 | +0.05(+0.79%) |
Jan 12, 2005 | 6.300 | 6.400 | 6.280 | 6.350 | 15,700 | +0.00(+0.00%) |
Jan 11, 2005 | 6.450 | 6.450 | 6.300 | 6.350 | 10,200 | -0.10(-1.55%) |
Jan 10, 2005 | 6.320 | 6.500 | 6.210 | 6.450 | 23,700 | -0.02(-0.31%) |
Jan 07, 2005 | 6.490 | 6.500 | 6.420 | 6.470 | 9,000 | -0.03(-0.46%) |
Jan 06, 2005 | 6.430 | 6.510 | 6.430 | 6.500 | 31,500 | +0.00(+0.00%) |
Jan 05, 2005 | 6.600 | 6.620 | 6.350 | 6.500 | 6,000 | -0.06(-0.91%) |
Jan 04, 2005 | 6.560 | 6.630 | 6.560 | 6.560 | 8,500 | -0.09(-1.35%) |
Jan 03, 2005 | 6.650 | 6.660 | 6.640 | 6.650 | 7,000 | -0.05(-0.75%) |
Dec 31, 2004 | 6.680 | 6.700 | 6.650 | 6.700 | 3,700 | +0.00(+0.00%) |
Dec 30, 2004 | 6.750 | 6.850 | 6.700 | 6.700 | 6,200 | -0.05(-0.74%) |
Dec 29, 2004 | 6.840 | 6.840 | 6.750 | 6.750 | 6,600 | -0.08(-1.17%) |
Dec 28, 2004 | 6.730 | 6.950 | 6.730 | 6.830 | 14,600 | +0.05(+0.74%) |
Dec 27, 2004 | 6.760 | 6.780 | 6.630 | 6.780 | 12,000 | +0.05(+0.74%) |
Dec 23, 2004 | 6.550 | 6.730 | 6.550 | 6.730 | 4,200 | +0.21(+3.22%) |
Dec 22, 2004 | 6.500 | 6.530 | 6.450 | 6.520 | 20,000 | +0.07(+1.09%) |
Dec 21, 2004 | 6.300 | 6.450 | 6.250 | 6.450 | 7,500 | +0.18(+2.87%) |
Dec 20, 2004 | 6.370 | 6.400 | 6.230 | 6.270 | 5,700 | -0.20(-3.09%) |
Dec 17, 2004 | 6.590 | 6.600 | 6.460 | 6.470 | 13,200 | -0.14(-2.12%) |
Dec 16, 2004 | 6.600 | 6.650 | 6.550 | 6.610 | 9,100 | -0.07(-1.05%) |
Dec 15, 2004 | 6.630 | 6.680 | 6.600 | 6.680 | 8,800 | +0.07(+1.06%) |
Dec 14, 2004 | 6.400 | 6.660 | 6.400 | 6.610 | 9,800 | +0.21(+3.28%) |
Dec 13, 2004 | 6.410 | 6.500 | 6.400 | 6.400 | 5,200 | -0.04(-0.62%) |
Dec 10, 2004 | 6.150 | 6.440 | 6.150 | 6.440 | 5,400 | +0.26(+4.21%) |
Dec 09, 2004 | 6.150 | 6.180 | 6.090 | 6.180 | 5,100 | +0.08(+1.31%) |
Dec 08, 2004 | 6.280 | 6.280 | 6.100 | 6.100 | 14,900 | -0.16(-2.56%) |
Dec 07, 2004 | 6.390 | 6.390 | 6.220 | 6.260 | 7,600 | -0.16(-2.49%) |
Dec 06, 2004 | 6.450 | 6.610 | 6.420 | 6.420 | 8,600 | -0.03(-0.47%) |
Dec 03, 2004 | 6.050 | 6.450 | 6.050 | 6.450 | 13,200 | +0.35(+5.74%) |
Dec 02, 2004 | 6.270 | 6.320 | 5.950 | 6.100 | 28,400 | -0.25(-3.94%) |
Dec 01, 2004 | 6.600 | 6.800 | 6.350 | 6.350 | 14,600 | -0.30(-4.51%) |
Nov 30, 2004 | 7.000 | 7.040 | 6.550 | 6.650 | 14,900 | -0.45(-6.34%) |
Nov 29, 2004 | 7.150 | 7.150 | 6.920 | 7.100 | 11,200 | -0.10(-1.39%) |
Nov 26, 2004 | 7.150 | 7.200 | 7.100 | 7.200 | 11,800 | +0.15(+2.13%) |
Nov 24, 2004 | 6.800 | 7.170 | 6.750 | 7.050 | 52,800 | +0.33(+4.91%) |
Nov 23, 2004 | 6.480 | 6.730 | 6.480 | 6.720 | 18,000 | +0.30(+4.67%) |
Nov 22, 2004 | 6.100 | 6.460 | 6.070 | 6.420 | 16,000 | +0.32(+5.25%) |
Nov 19, 2004 | 6.100 | 6.100 | 6.010 | 6.100 | 19,000 | +0.05(+0.83%) |
Nov 18, 2004 | 5.950 | 6.050 | 5.850 | 6.050 | 16,200 | +0.10(+1.68%) |
Nov 17, 2004 | 5.750 | 5.950 | 5.750 | 5.950 | 27,300 | +0.17(+2.94%) |
Nov 16, 2004 | 5.800 | 5.850 | 5.780 | 5.780 | 11,100 | -0.07(-1.20%) |
Nov 15, 2004 | 5.770 | 5.850 | 5.770 | 5.850 | 8,800 | +0.00(+0.00%) |
Nov 12, 2004 | 5.750 | 5.850 | 5.750 | 5.850 | 15,400 | +0.10(+1.74%) |
Nov 11, 2004 | 5.730 | 5.750 | 5.700 | 5.750 | 18,600 | +0.02(+0.35%) |
Nov 10, 2004 | 5.680 | 5.730 | 5.610 | 5.730 | 3,500 | +0.05(+0.88%) |
Nov 09, 2004 | 5.420 | 5.680 | 5.420 | 5.680 | 12,200 | +0.17(+3.09%) |
Nov 08, 2004 | 5.460 | 5.620 | 5.460 | 5.510 | 13,600 | +0.01(+0.18%) |
Nov 05, 2004 | 5.420 | 5.500 | 5.420 | 5.500 | 6,900 | +0.06(+1.10%) |
Nov 04, 2004 | 5.450 | 5.450 | 5.410 | 5.440 | 1,000 | +0.04(+0.74%) |
Nov 03, 2004 | 5.450 | 5.480 | 5.400 | 5.400 | 4,000 | -0.05(-0.92%) |
Nov 02, 2004 | 5.410 | 5.450 | 5.400 | 5.450 | 7,900 | +0.05(+0.93%) |