Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.550 | 6.690 | 6.290 | 6.380 | 100,351 | -0.21(-3.19%) |
Jan 28, 2005 | 6.420 | 6.670 | 6.420 | 6.590 | 51,195 | +0.04(+0.61%) |
Jan 27, 2005 | 6.700 | 6.700 | 6.440 | 6.550 | 47,021 | -0.15(-2.17%) |
Jan 26, 2005 | 6.750 | 6.750 | 6.440 | 6.695 | 58,661 | +0.08(+1.13%) |
Jan 25, 2005 | 6.540 | 6.650 | 6.130 | 6.620 | 132,619 | +0.11(+1.69%) |
Jan 24, 2005 | 6.300 | 6.550 | 6.180 | 6.510 | 97,960 | +0.01(+0.15%) |
Jan 21, 2005 | 6.330 | 6.520 | 6.330 | 6.500 | 91,009 | +0.07(+1.09%) |
Jan 20, 2005 | 6.500 | 6.670 | 6.260 | 6.430 | 118,790 | -0.11(-1.68%) |
Jan 19, 2005 | 6.890 | 6.910 | 6.520 | 6.540 | 117,687 | -0.07(-1.06%) |
Jan 18, 2005 | 6.250 | 6.620 | 6.250 | 6.610 | 138,940 | +0.26(+4.09%) |
Jan 14, 2005 | 6.400 | 6.460 | 6.300 | 6.350 | 114,691 | +0.09(+1.44%) |
Jan 13, 2005 | 6.130 | 6.500 | 6.130 | 6.260 | 76,227 | +0.07(+1.13%) |
Jan 12, 2005 | 6.150 | 6.240 | 6.060 | 6.190 | 98,001 | -0.02(-0.32%) |
Jan 11, 2005 | 6.460 | 6.630 | 5.950 | 6.210 | 183,866 | -0.28(-4.31%) |
Jan 10, 2005 | 6.270 | 6.560 | 5.900 | 6.490 | 329,442 | +0.20(+3.18%) |
Jan 07, 2005 | 6.810 | 6.830 | 6.230 | 6.290 | 298,689 | -0.31(-4.70%) |
Jan 06, 2005 | 6.450 | 6.940 | 6.380 | 6.600 | 507,326 | -0.54(-7.56%) |
Jan 05, 2005 | 7.310 | 7.400 | 7.010 | 7.140 | 266,461 | -0.31(-4.16%) |
Jan 04, 2005 | 7.900 | 8.100 | 7.321 | 7.450 | 281,544 | -0.42(-5.34%) |
Jan 03, 2005 | 8.110 | 8.350 | 7.860 | 7.870 | 186,702 | -0.19(-2.36%) |
Dec 31, 2004 | 8.050 | 8.241 | 8.020 | 8.060 | 97,200 | -0.09(-1.10%) |
Dec 30, 2004 | 8.080 | 8.200 | 7.860 | 8.150 | 116,500 | -0.11(-1.33%) |
Dec 29, 2004 | 8.180 | 8.310 | 8.050 | 8.260 | 101,000 | -0.09(-1.08%) |
Dec 28, 2004 | 8.050 | 8.350 | 7.850 | 8.350 | 135,400 | +0.38(+4.77%) |
Dec 27, 2004 | 8.190 | 8.200 | 7.860 | 7.970 | 106,200 | -0.16(-1.97%) |
Dec 23, 2004 | 8.170 | 8.180 | 7.840 | 8.130 | 139,400 | -0.06(-0.73%) |
Dec 22, 2004 | 8.280 | 8.400 | 7.940 | 8.190 | 165,700 | -0.11(-1.33%) |
Dec 21, 2004 | 8.400 | 8.440 | 8.110 | 8.300 | 116,700 | +0.12(+1.47%) |
Dec 20, 2004 | 8.570 | 8.650 | 8.090 | 8.180 | 304,300 | -0.36(-4.22%) |
Dec 17, 2004 | 8.170 | 8.850 | 8.140 | 8.540 | 533,100 | +0.42(+5.17%) |
Dec 16, 2004 | 7.770 | 8.160 | 7.569 | 8.120 | 357,700 | +0.50(+6.56%) |
Dec 15, 2004 | 7.470 | 7.740 | 7.470 | 7.620 | 124,000 | +0.09(+1.20%) |
Dec 14, 2004 | 7.290 | 7.680 | 7.250 | 7.530 | 194,700 | +0.24(+3.29%) |
Dec 13, 2004 | 7.300 | 7.380 | 7.110 | 7.290 | 130,700 | -0.01(-0.14%) |
Dec 10, 2004 | 7.440 | 7.440 | 7.010 | 7.300 | 160,600 | +0.11(+1.53%) |
Dec 09, 2004 | 7.200 | 7.480 | 7.150 | 7.190 | 171,900 | -0.02(-0.28%) |
Dec 08, 2004 | 6.970 | 7.280 | 6.850 | 7.210 | 214,000 | +0.25(+3.59%) |
Dec 07, 2004 | 6.880 | 7.510 | 6.750 | 6.960 | 675,100 | +0.26(+3.88%) |
Dec 06, 2004 | 6.520 | 6.790 | 6.490 | 6.700 | 133,200 | -0.09(-1.33%) |
Dec 03, 2004 | 6.535 | 6.870 | 6.390 | 6.790 | 240,300 | +0.24(+3.66%) |
Dec 02, 2004 | 6.360 | 6.590 | 6.170 | 6.550 | 261,100 | +0.18(+2.83%) |
Dec 01, 2004 | 6.750 | 7.370 | 6.250 | 6.370 | 1,016,700 | -1.08(-14.50%) |
Nov 30, 2004 | 7.520 | 7.600 | 7.350 | 7.450 | 420,900 | -0.07(-0.93%) |
Nov 29, 2004 | 7.290 | 7.760 | 7.110 | 7.520 | 706,500 | +0.38(+5.34%) |
Nov 26, 2004 | 6.870 | 7.250 | 6.870 | 7.139 | 139,400 | +0.26(+3.76%) |
Nov 24, 2004 | 6.670 | 7.270 | 6.350 | 6.880 | 345,200 | +0.40(+6.17%) |
Nov 23, 2004 | 6.360 | 6.640 | 6.280 | 6.480 | 287,300 | +0.27(+4.35%) |
Nov 22, 2004 | 6.430 | 6.430 | 6.100 | 6.210 | 396,500 | -0.07(-1.11%) |
Nov 19, 2004 | 6.070 | 6.420 | 6.010 | 6.280 | 198,900 | +0.13(+2.11%) |
Nov 18, 2004 | 6.260 | 6.380 | 5.880 | 6.150 | 265,200 | -0.15(-2.38%) |
Nov 17, 2004 | 6.300 | 6.460 | 6.140 | 6.300 | 374,300 | +0.01(+0.16%) |
Nov 16, 2004 | 5.760 | 6.290 | 5.760 | 6.290 | 480,700 | +0.44(+7.52%) |
Nov 15, 2004 | 5.890 | 5.890 | 5.760 | 5.850 | 194,700 | -0.03(-0.51%) |
Nov 12, 2004 | 5.700 | 5.880 | 5.700 | 5.880 | 188,000 | +0.06(+1.03%) |
Nov 11, 2004 | 5.900 | 5.900 | 5.700 | 5.820 | 339,900 | +0.00(+0.00%) |
Nov 10, 2004 | 5.640 | 5.890 | 5.640 | 5.820 | 423,200 | +0.16(+2.83%) |
Nov 09, 2004 | 5.520 | 5.690 | 5.410 | 5.660 | 262,300 | +0.26(+4.81%) |
Nov 08, 2004 | 5.520 | 5.520 | 5.260 | 5.400 | 196,400 | +0.00(+0.00%) |
Nov 05, 2004 | 5.390 | 5.480 | 5.320 | 5.400 | 168,300 | +0.03(+0.56%) |
Nov 04, 2004 | 5.160 | 5.370 | 5.160 | 5.370 | 418,600 | +0.17(+3.27%) |
Nov 03, 2004 | 5.600 | 5.610 | 5.110 | 5.200 | 367,600 | -0.06(-1.14%) |
Nov 02, 2004 | 5.180 | 5.330 | 5.080 | 5.260 | 622,400 | +0.17(+3.34%) |