Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.520 | 5.580 | 5.500 | 5.510 | 117,400 | -0.03(-0.54%) |
Jan 28, 2005 | 5.520 | 5.570 | 5.500 | 5.540 | 635,900 | +0.06(+1.09%) |
Jan 27, 2005 | 5.510 | 5.520 | 5.450 | 5.480 | 174,200 | -0.03(-0.54%) |
Jan 26, 2005 | 5.480 | 5.530 | 5.440 | 5.510 | 485,300 | +0.09(+1.66%) |
Jan 25, 2005 | 5.580 | 5.580 | 5.420 | 5.420 | 243,500 | -0.09(-1.63%) |
Jan 24, 2005 | 5.560 | 5.560 | 5.500 | 5.510 | 761,600 | +0.03(+0.55%) |
Jan 21, 2005 | 5.470 | 5.579 | 5.470 | 5.480 | 244,700 | +0.02(+0.37%) |
Jan 20, 2005 | 5.540 | 5.540 | 5.460 | 5.460 | 300,500 | -0.21(-3.70%) |
Jan 19, 2005 | 5.720 | 5.740 | 5.670 | 5.670 | 101,700 | -0.09(-1.56%) |
Jan 18, 2005 | 5.710 | 5.820 | 5.680 | 5.760 | 963,800 | -0.15(-2.54%) |
Jan 14, 2005 | 5.830 | 5.920 | 5.830 | 5.910 | 901,100 | +0.09(+1.55%) |
Jan 13, 2005 | 5.820 | 5.860 | 5.800 | 5.820 | 78,500 | +0.01(+0.17%) |
Jan 12, 2005 | 5.790 | 5.830 | 5.740 | 5.810 | 167,200 | +0.09(+1.57%) |
Jan 11, 2005 | 5.780 | 5.800 | 5.650 | 5.720 | 418,200 | +0.02(+0.35%) |
Jan 10, 2005 | 5.720 | 5.760 | 5.700 | 5.700 | 116,800 | +0.07(+1.24%) |
Jan 07, 2005 | 5.750 | 5.750 | 5.500 | 5.630 | 331,000 | -0.06(-1.05%) |
Jan 06, 2005 | 5.710 | 5.730 | 5.640 | 5.690 | 153,900 | +0.03(+0.53%) |
Jan 05, 2005 | 5.650 | 5.750 | 5.630 | 5.660 | 218,000 | +0.06(+1.07%) |
Jan 04, 2005 | 5.710 | 5.750 | 5.600 | 5.600 | 270,000 | -0.06(-1.06%) |
Jan 03, 2005 | 5.720 | 5.750 | 5.630 | 5.660 | 248,800 | +0.00(+0.00%) |
Dec 31, 2004 | 5.610 | 5.800 | 5.560 | 5.660 | 193,600 | +0.03(+0.53%) |
Dec 30, 2004 | 5.630 | 5.660 | 5.610 | 5.630 | 132,800 | -0.01(-0.18%) |
Dec 29, 2004 | 5.670 | 5.670 | 5.600 | 5.640 | 148,700 | -0.02(-0.35%) |
Dec 28, 2004 | 5.670 | 5.680 | 5.640 | 5.660 | 210,600 | +0.03(+0.53%) |
Dec 27, 2004 | 5.640 | 5.700 | 5.610 | 5.630 | 213,200 | +0.01(+0.18%) |
Dec 23, 2004 | 5.580 | 5.630 | 5.570 | 5.620 | 110,300 | +0.07(+1.26%) |
Dec 22, 2004 | 5.530 | 5.590 | 5.500 | 5.550 | 456,500 | +0.06(+1.09%) |
Dec 21, 2004 | 5.500 | 5.510 | 5.450 | 5.490 | 269,800 | -0.03(-0.54%) |
Dec 20, 2004 | 5.510 | 5.580 | 5.500 | 5.520 | 197,300 | -0.02(-0.36%) |
Dec 17, 2004 | 5.500 | 5.550 | 5.450 | 5.540 | 177,600 | +0.04(+0.73%) |
Dec 16, 2004 | 5.580 | 5.580 | 5.490 | 5.500 | 162,600 | -0.12(-2.14%) |
Dec 15, 2004 | 5.630 | 5.640 | 5.580 | 5.620 | 132,900 | +0.00(+0.00%) |
Dec 14, 2004 | 5.590 | 5.650 | 5.590 | 5.620 | 121,900 | -0.09(-1.58%) |
Dec 13, 2004 | 5.650 | 5.760 | 5.630 | 5.710 | 241,500 | +0.12(+2.15%) |
Dec 10, 2004 | 5.520 | 5.600 | 5.510 | 5.590 | 344,300 | -0.04(-0.71%) |
Dec 09, 2004 | 5.590 | 5.650 | 5.510 | 5.630 | 334,600 | -0.07(-1.23%) |
Dec 08, 2004 | 5.520 | 5.700 | 5.520 | 5.700 | 1,058,500 | +0.26(+4.78%) |
Dec 07, 2004 | 5.500 | 5.580 | 5.430 | 5.440 | 698,100 | -0.09(-1.63%) |
Dec 06, 2004 | 5.460 | 5.550 | 5.450 | 5.530 | 724,300 | +0.10(+1.84%) |
Dec 03, 2004 | 5.340 | 5.500 | 5.330 | 5.430 | 3,183,100 | -0.02(-0.37%) |
Dec 02, 2004 | 6.190 | 6.190 | 5.330 | 5.450 | 3,984,200 | -0.72(-11.67%) |
Dec 01, 2004 | 6.110 | 6.180 | 6.070 | 6.170 | 262,400 | -0.01(-0.16%) |
Nov 30, 2004 | 6.250 | 6.300 | 6.160 | 6.180 | 172,800 | -0.06(-0.96%) |
Nov 29, 2004 | 6.250 | 6.310 | 6.210 | 6.240 | 175,200 | +0.01(+0.16%) |
Nov 26, 2004 | 6.210 | 6.320 | 6.210 | 6.230 | 215,800 | +0.12(+1.96%) |
Nov 24, 2004 | 6.080 | 6.150 | 6.060 | 6.110 | 209,100 | +0.04(+0.66%) |
Nov 23, 2004 | 5.950 | 6.100 | 5.950 | 6.070 | 167,900 | +0.05(+0.83%) |
Nov 22, 2004 | 6.010 | 6.030 | 5.960 | 6.020 | 340,000 | -0.05(-0.82%) |
Nov 19, 2004 | 6.100 | 6.120 | 6.020 | 6.070 | 259,500 | +0.02(+0.33%) |
Nov 18, 2004 | 6.110 | 6.120 | 6.040 | 6.050 | 310,700 | -0.05(-0.82%) |
Nov 17, 2004 | 6.130 | 6.170 | 6.070 | 6.100 | 650,400 | +0.10(+1.67%) |
Nov 16, 2004 | 5.990 | 6.010 | 5.930 | 6.000 | 326,300 | -0.01(-0.17%) |
Nov 15, 2004 | 6.060 | 6.060 | 5.980 | 6.010 | 214,400 | -0.12(-1.96%) |
Nov 12, 2004 | 6.060 | 6.180 | 6.020 | 6.130 | 165,400 | +0.11(+1.83%) |
Nov 11, 2004 | 5.970 | 6.050 | 5.930 | 6.020 | 181,500 | +0.09(+1.52%) |
Nov 10, 2004 | 5.960 | 6.000 | 5.910 | 5.930 | 121,300 | +0.03(+0.51%) |
Nov 09, 2004 | 5.860 | 5.940 | 5.860 | 5.900 | 180,300 | +0.00(+0.00%) |
Nov 08, 2004 | 5.830 | 5.940 | 5.810 | 5.900 | 312,600 | +0.11(+1.90%) |
Nov 05, 2004 | 5.740 | 5.820 | 5.720 | 5.790 | 269,200 | +0.10(+1.76%) |
Nov 04, 2004 | 5.610 | 5.700 | 5.560 | 5.690 | 439,400 | +0.00(+0.00%) |
Nov 03, 2004 | 5.740 | 5.760 | 5.620 | 5.690 | 240,100 | -0.02(-0.35%) |
Nov 02, 2004 | 5.740 | 5.750 | 5.660 | 5.710 | 291,300 | -0.06(-1.04%) |