Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.000 | 6.110 | 5.850 | 6.100 | 119,019 | +0.15(+2.52%) |
Jan 28, 2005 | 5.910 | 5.950 | 5.690 | 5.950 | 95,973 | +0.10(+1.71%) |
Jan 27, 2005 | 5.650 | 6.000 | 5.650 | 5.850 | 48,406 | +0.03(+0.52%) |
Jan 26, 2005 | 5.790 | 5.900 | 5.610 | 5.820 | 99,660 | -0.04(-0.68%) |
Jan 25, 2005 | 6.010 | 6.030 | 5.710 | 5.860 | 33,393 | +0.00(+0.00%) |
Jan 24, 2005 | 6.070 | 6.070 | 5.700 | 5.860 | 101,169 | -0.11(-1.84%) |
Jan 21, 2005 | 6.070 | 6.070 | 5.930 | 5.970 | 41,181 | -0.05(-0.83%) |
Jan 20, 2005 | 6.040 | 6.080 | 5.950 | 6.020 | 46,534 | +0.00(+0.00%) |
Jan 19, 2005 | 6.100 | 6.140 | 6.000 | 6.020 | 26,625 | -0.07(-1.15%) |
Jan 18, 2005 | 6.050 | 6.090 | 5.880 | 6.090 | 39,766 | +0.04(+0.66%) |
Jan 14, 2005 | 6.100 | 6.100 | 5.870 | 6.050 | 79,604 | +0.05(+0.83%) |
Jan 13, 2005 | 6.080 | 6.100 | 5.960 | 6.000 | 80,356 | -0.09(-1.48%) |
Jan 12, 2005 | 5.950 | 6.090 | 5.820 | 6.090 | 38,537 | +0.12(+2.01%) |
Jan 11, 2005 | 5.900 | 6.030 | 5.880 | 5.970 | 102,944 | -0.02(-0.33%) |
Jan 10, 2005 | 6.000 | 6.000 | 5.820 | 5.990 | 157,969 | +0.04(+0.67%) |
Jan 07, 2005 | 5.970 | 6.000 | 5.740 | 5.950 | 98,708 | +0.15(+2.59%) |
Jan 06, 2005 | 5.540 | 5.820 | 5.520 | 5.800 | 42,986 | +0.09(+1.58%) |
Jan 05, 2005 | 5.810 | 5.920 | 5.690 | 5.710 | 47,000 | -0.16(-2.73%) |
Jan 04, 2005 | 5.980 | 6.050 | 5.750 | 5.870 | 83,981 | +0.06(+1.03%) |
Jan 03, 2005 | 5.990 | 6.050 | 5.740 | 5.810 | 103,733 | +0.03(+0.52%) |
Dec 31, 2004 | 5.860 | 6.050 | 5.700 | 5.780 | 327,800 | -0.06(-1.03%) |
Dec 30, 2004 | 5.890 | 5.960 | 5.770 | 5.840 | 101,900 | -0.01(-0.17%) |
Dec 29, 2004 | 5.820 | 5.940 | 5.750 | 5.850 | 38,700 | -0.04(-0.68%) |
Dec 28, 2004 | 5.850 | 5.930 | 5.700 | 5.890 | 85,700 | +0.07(+1.20%) |
Dec 27, 2004 | 6.000 | 6.000 | 5.700 | 5.820 | 54,200 | -0.04(-0.68%) |
Dec 23, 2004 | 5.970 | 5.970 | 5.780 | 5.860 | 107,700 | +0.04(+0.69%) |
Dec 22, 2004 | 5.500 | 5.970 | 5.500 | 5.820 | 163,400 | +0.28(+5.05%) |
Dec 21, 2004 | 5.220 | 5.550 | 5.220 | 5.540 | 49,400 | +0.18(+3.36%) |
Dec 20, 2004 | 5.490 | 5.570 | 5.270 | 5.360 | 62,100 | -0.13(-2.37%) |
Dec 17, 2004 | 5.600 | 5.650 | 5.410 | 5.490 | 91,300 | -0.05(-0.90%) |
Dec 16, 2004 | 5.320 | 5.650 | 5.320 | 5.540 | 74,500 | +0.12(+2.21%) |
Dec 15, 2004 | 5.490 | 5.650 | 5.400 | 5.420 | 130,300 | -0.24(-4.24%) |
Dec 14, 2004 | 5.900 | 5.900 | 5.600 | 5.660 | 69,700 | -0.20(-3.41%) |
Dec 13, 2004 | 5.960 | 5.960 | 5.580 | 5.860 | 78,300 | +0.03(+0.51%) |
Dec 10, 2004 | 5.800 | 5.950 | 5.760 | 5.830 | 91,400 | +0.03(+0.52%) |
Dec 09, 2004 | 5.910 | 6.040 | 5.671 | 5.800 | 135,500 | -0.12(-2.03%) |
Dec 08, 2004 | 6.030 | 6.200 | 5.650 | 5.920 | 116,400 | -0.02(-0.34%) |
Dec 07, 2004 | 6.150 | 6.530 | 5.940 | 5.940 | 199,100 | -0.26(-4.19%) |
Dec 06, 2004 | 5.950 | 6.860 | 5.860 | 6.200 | 231,600 | -0.06(-0.96%) |
Dec 03, 2004 | 6.500 | 6.530 | 5.940 | 6.260 | 287,000 | -0.22(-3.40%) |
Dec 02, 2004 | 6.750 | 6.800 | 6.270 | 6.480 | 148,400 | -0.21(-3.14%) |
Dec 01, 2004 | 6.750 | 6.750 | 6.490 | 6.690 | 106,100 | +0.09(+1.36%) |
Nov 30, 2004 | 6.700 | 6.750 | 6.530 | 6.600 | 112,300 | -0.06(-0.90%) |
Nov 29, 2004 | 6.670 | 6.740 | 6.350 | 6.660 | 79,800 | +0.17(+2.62%) |
Nov 26, 2004 | 6.550 | 6.550 | 6.400 | 6.490 | 11,000 | -0.05(-0.76%) |
Nov 24, 2004 | 6.590 | 6.590 | 6.400 | 6.540 | 22,200 | -0.02(-0.30%) |
Nov 23, 2004 | 6.320 | 6.560 | 6.130 | 6.560 | 117,000 | +0.31(+4.96%) |
Nov 22, 2004 | 6.120 | 6.300 | 6.110 | 6.250 | 64,100 | +0.01(+0.16%) |
Nov 19, 2004 | 6.160 | 6.400 | 6.160 | 6.240 | 18,900 | -0.17(-2.65%) |
Nov 18, 2004 | 6.570 | 6.600 | 6.270 | 6.410 | 44,900 | -0.11(-1.69%) |
Nov 17, 2004 | 6.150 | 6.600 | 6.150 | 6.520 | 91,900 | +0.25(+3.99%) |
Nov 16, 2004 | 6.420 | 6.500 | 6.170 | 6.270 | 35,600 | -0.23(-3.54%) |
Nov 15, 2004 | 6.210 | 6.600 | 6.210 | 6.500 | 70,200 | +0.23(+3.67%) |
Nov 12, 2004 | 6.580 | 6.630 | 6.250 | 6.270 | 57,700 | -0.31(-4.71%) |
Nov 11, 2004 | 6.900 | 6.900 | 6.040 | 6.580 | 112,900 | -0.16(-2.37%) |
Nov 10, 2004 | 6.900 | 6.940 | 6.570 | 6.740 | 107,600 | +0.10(+1.51%) |
Nov 09, 2004 | 6.620 | 6.890 | 6.620 | 6.640 | 159,300 | +0.02(+0.30%) |
Nov 08, 2004 | 6.620 | 6.770 | 6.550 | 6.620 | 137,200 | +0.11(+1.69%) |
Nov 05, 2004 | 6.210 | 6.600 | 5.990 | 6.510 | 325,900 | +0.55(+9.23%) |
Nov 04, 2004 | 6.060 | 6.060 | 5.860 | 5.960 | 63,500 | +0.03(+0.51%) |
Nov 03, 2004 | 5.350 | 6.000 | 5.350 | 5.930 | 187,100 | +0.47(+8.61%) |
Nov 02, 2004 | 5.480 | 5.490 | 5.210 | 5.460 | 175,700 | +0.23(+4.40%) |