Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.800 | 4.860 | 4.800 | 4.850 | 6,400 | +0.12(+2.54%) |
Jan 28, 2005 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 4.670 | 4.730 | 4.670 | 4.730 | 1,400 | +0.08(+1.72%) |
Jan 26, 2005 | 4.710 | 4.750 | 4.500 | 4.650 | 6,000 | -0.18(-3.73%) |
Jan 25, 2005 | 4.800 | 4.850 | 4.800 | 4.830 | 8,300 | +0.13(+2.77%) |
Jan 24, 2005 | 4.950 | 4.950 | 4.630 | 4.700 | 3,700 | -0.30(-6.00%) |
Jan 21, 2005 | 5.000 | 5.000 | 4.900 | 5.000 | 1,200 | +0.00(+0.00%) |
Jan 20, 2005 | 5.100 | 5.100 | 5.000 | 5.000 | 5,900 | -0.15(-2.91%) |
Jan 19, 2005 | 5.400 | 5.400 | 5.150 | 5.150 | 3,000 | -0.20(-3.74%) |
Jan 18, 2005 | 5.400 | 5.400 | 5.300 | 5.350 | 10,300 | +0.04(+0.75%) |
Jan 14, 2005 | 5.250 | 5.360 | 5.250 | 5.310 | 14,100 | +0.06(+1.14%) |
Jan 13, 2005 | 5.400 | 5.440 | 5.250 | 5.250 | 3,300 | -0.15(-2.78%) |
Jan 12, 2005 | 5.390 | 5.400 | 5.390 | 5.400 | 1,700 | +0.08(+1.50%) |
Jan 11, 2005 | 5.390 | 5.400 | 5.320 | 5.320 | 2,600 | -0.03(-0.56%) |
Jan 10, 2005 | 5.300 | 5.400 | 5.300 | 5.350 | 2,100 | +0.10(+1.90%) |
Jan 07, 2005 | 5.320 | 5.320 | 5.250 | 5.250 | 1,300 | -0.05(-0.94%) |
Jan 06, 2005 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 5.250 | 5.350 | 5.250 | 5.300 | 4,200 | +0.05(+0.95%) |
Jan 04, 2005 | 5.250 | 5.300 | 4.950 | 5.250 | 7,600 | -0.02(-0.38%) |
Jan 03, 2005 | 5.750 | 5.750 | 5.250 | 5.270 | 18,900 | -0.47(-8.19%) |
Dec 31, 2004 | 5.690 | 5.740 | 5.690 | 5.740 | 4,200 | +0.01(+0.17%) |
Dec 30, 2004 | 5.340 | 5.740 | 5.340 | 5.730 | 5,700 | +0.27(+4.95%) |
Dec 29, 2004 | 4.950 | 5.750 | 4.950 | 5.460 | 66,200 | +0.66(+13.75%) |
Dec 28, 2004 | 4.700 | 4.800 | 4.700 | 4.800 | 3,900 | -0.10(-2.04%) |
Dec 27, 2004 | 4.600 | 4.900 | 4.580 | 4.900 | 43,400 | +0.32(+6.99%) |
Dec 23, 2004 | 4.500 | 4.580 | 4.450 | 4.580 | 3,000 | +0.09(+2.00%) |
Dec 22, 2004 | 4.600 | 4.610 | 4.490 | 4.490 | 32,400 | -0.21(-4.47%) |
Dec 21, 2004 | 4.500 | 4.850 | 4.500 | 4.700 | 53,500 | -0.05(-1.05%) |
Dec 20, 2004 | 4.250 | 5.000 | 4.150 | 4.750 | 106,900 | +0.45(+10.47%) |
Dec 17, 2004 | 4.150 | 4.300 | 4.150 | 4.300 | 15,900 | +0.19(+4.62%) |
Dec 16, 2004 | 4.110 | 4.112 | 4.100 | 4.110 | 3,000 | -0.09(-2.14%) |
Dec 15, 2004 | 4.260 | 4.260 | 4.200 | 4.200 | 2,700 | +0.04(+0.96%) |
Dec 14, 2004 | 4.110 | 4.160 | 4.100 | 4.160 | 2,000 | +0.06(+1.46%) |
Dec 13, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 1,900 | -0.07(-1.68%) |
Dec 09, 2004 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 4.170 | 4.170 | 4.170 | 4.170 | 200 | -0.05(-1.18%) |
Dec 07, 2004 | 4.300 | 4.300 | 4.220 | 4.220 | 2,600 | -0.08(-1.86%) |
Dec 06, 2004 | 4.220 | 4.300 | 4.220 | 4.300 | 4,100 | -0.05(-1.15%) |
Dec 03, 2004 | 4.260 | 4.350 | 4.260 | 4.350 | 7,000 | +0.00(+0.00%) |
Dec 02, 2004 | 4.350 | 4.350 | 4.240 | 4.350 | 9,300 | +0.05(+1.16%) |
Dec 01, 2004 | 4.310 | 4.410 | 4.290 | 4.300 | 12,200 | +0.00(+0.00%) |
Nov 30, 2004 | 4.330 | 4.400 | 4.200 | 4.300 | 7,600 | +0.05(+1.18%) |
Nov 29, 2004 | 4.000 | 4.250 | 4.000 | 4.250 | 10,500 | +0.35(+8.97%) |
Nov 26, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | +0.05(+1.30%) |
Nov 24, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 4.090 | 4.090 | 3.850 | 3.850 | 3,500 | -0.25(-6.10%) |
Nov 22, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 4.200 | 4.200 | 4.090 | 4.100 | 2,500 | +0.00(+0.00%) |
Nov 18, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 4,100 | +0.10(+2.50%) |
Nov 17, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 3.700 | 4.000 | 3.660 | 4.000 | 2,600 | +0.21(+5.54%) |
Nov 15, 2004 | 3.790 | 3.790 | 3.790 | 3.790 | 600 | +0.07(+1.88%) |
Nov 12, 2004 | 3.720 | 3.720 | 3.720 | 3.720 | 800 | +0.00(+0.00%) |
Nov 11, 2004 | 3.770 | 3.770 | 3.720 | 3.720 | 1,500 | -0.13(-3.38%) |
Nov 10, 2004 | 3.800 | 3.850 | 3.750 | 3.850 | 11,100 | -0.03(-0.77%) |
Nov 09, 2004 | 3.850 | 3.880 | 3.850 | 3.880 | 2,000 | +0.13(+3.47%) |
Nov 08, 2004 | 3.650 | 3.750 | 3.562 | 3.750 | 2,100 | +0.15(+4.17%) |
Nov 05, 2004 | 3.700 | 3.700 | 3.500 | 3.600 | 10,500 | +0.00(+0.00%) |
Nov 04, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.10(+2.86%) |
Nov 03, 2004 | 3.510 | 3.510 | 3.500 | 3.500 | 1,000 | -0.10(-2.78%) |
Nov 02, 2004 | 3.600 | 3.700 | 3.560 | 3.600 | 1,800 | -0.05(-1.37%) |