Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.600 | 4.740 | 4.390 | 4.740 | 16,167 | +0.13(+2.82%) |
Jan 28, 2005 | 4.600 | 4.700 | 4.450 | 4.610 | 10,676 | -0.13(-2.74%) |
Jan 27, 2005 | 4.850 | 4.850 | 4.720 | 4.740 | 1,732 | +0.13(+2.82%) |
Jan 26, 2005 | 4.600 | 4.790 | 4.450 | 4.610 | 10,236 | +0.01(+0.22%) |
Jan 25, 2005 | 4.700 | 4.700 | 4.600 | 4.600 | 10,740 | -0.14(-2.95%) |
Jan 24, 2005 | 4.910 | 4.920 | 4.560 | 4.740 | 14,797 | -0.24(-4.82%) |
Jan 21, 2005 | 4.910 | 4.990 | 4.910 | 4.980 | 9,084 | +0.35(+7.56%) |
Jan 20, 2005 | 4.940 | 4.940 | 4.630 | 4.630 | 3,900 | -0.36(-7.21%) |
Jan 19, 2005 | 4.930 | 5.000 | 4.830 | 4.990 | 5,692 | +0.17(+3.53%) |
Jan 18, 2005 | 4.750 | 4.820 | 4.600 | 4.820 | 16,163 | -0.04(-0.82%) |
Jan 14, 2005 | 5.280 | 5.280 | 4.760 | 4.860 | 4,529 | -0.07(-1.42%) |
Jan 13, 2005 | 4.990 | 5.000 | 4.650 | 4.930 | 4,650 | +0.24(+5.12%) |
Jan 12, 2005 | 4.990 | 4.990 | 4.690 | 4.690 | 1,533 | -0.16(-3.26%) |
Jan 11, 2005 | 4.890 | 4.891 | 4.848 | 4.848 | 4,390 | +0.02(+0.37%) |
Jan 10, 2005 | 4.766 | 4.920 | 4.730 | 4.830 | 7,139 | +0.12(+2.55%) |
Jan 07, 2005 | 4.750 | 5.090 | 4.610 | 4.710 | 7,486 | -0.04(-0.84%) |
Jan 06, 2005 | 5.000 | 5.140 | 4.600 | 4.750 | 12,225 | -0.25(-5.00%) |
Jan 05, 2005 | 5.050 | 5.050 | 4.680 | 5.000 | 20,712 | -0.06(-1.19%) |
Jan 04, 2005 | 5.050 | 5.290 | 5.050 | 5.060 | 2,690 | -0.22(-4.17%) |
Jan 03, 2005 | 5.270 | 5.280 | 5.050 | 5.280 | 14,643 | -0.02(-0.38%) |
Dec 31, 2004 | 5.060 | 5.300 | 5.060 | 5.300 | 2,700 | +0.01(+0.19%) |
Dec 30, 2004 | 5.200 | 5.290 | 5.060 | 5.290 | 4,200 | +0.01(+0.19%) |
Dec 29, 2004 | 5.290 | 5.300 | 5.230 | 5.280 | 17,100 | -0.02(-0.38%) |
Dec 28, 2004 | 5.050 | 5.300 | 5.050 | 5.300 | 15,600 | +0.23(+4.54%) |
Dec 27, 2004 | 5.230 | 5.230 | 5.050 | 5.070 | 10,300 | -0.12(-2.31%) |
Dec 23, 2004 | 5.050 | 5.220 | 5.050 | 5.190 | 6,800 | +0.04(+0.78%) |
Dec 22, 2004 | 5.300 | 5.310 | 5.050 | 5.150 | 28,300 | -0.11(-2.09%) |
Dec 21, 2004 | 5.210 | 5.270 | 5.050 | 5.260 | 19,500 | +0.16(+3.14%) |
Dec 20, 2004 | 5.080 | 5.210 | 5.050 | 5.100 | 34,400 | +0.12(+2.41%) |
Dec 17, 2004 | 4.650 | 4.980 | 4.650 | 4.980 | 24,500 | +0.18(+3.75%) |
Dec 16, 2004 | 4.700 | 4.800 | 4.550 | 4.800 | 56,700 | +0.29(+6.41%) |
Dec 15, 2004 | 4.450 | 4.640 | 4.340 | 4.511 | 73,700 | +0.17(+3.94%) |
Dec 14, 2004 | 4.050 | 4.360 | 4.000 | 4.340 | 100,700 | +0.39(+9.87%) |
Dec 13, 2004 | 4.100 | 4.100 | 3.950 | 3.950 | 13,400 | +0.00(+0.00%) |
Dec 10, 2004 | 4.000 | 4.100 | 3.950 | 3.950 | 24,100 | -0.02(-0.50%) |
Dec 09, 2004 | 4.120 | 4.120 | 3.900 | 3.970 | 39,700 | +0.22(+5.87%) |
Dec 08, 2004 | 3.800 | 3.890 | 3.670 | 3.750 | 18,500 | -0.15(-3.85%) |
Dec 07, 2004 | 4.000 | 4.001 | 3.670 | 3.900 | 20,000 | -0.06(-1.52%) |
Dec 06, 2004 | 4.240 | 4.240 | 3.810 | 3.960 | 13,900 | -0.04(-1.00%) |
Dec 03, 2004 | 4.140 | 4.190 | 3.900 | 4.000 | 23,500 | -0.09(-2.20%) |
Dec 02, 2004 | 3.800 | 4.110 | 3.800 | 4.090 | 12,900 | -0.04(-0.97%) |
Dec 01, 2004 | 3.900 | 4.140 | 3.650 | 4.130 | 15,500 | +0.23(+5.90%) |
Nov 30, 2004 | 3.800 | 3.900 | 3.560 | 3.900 | 9,800 | +0.19(+5.12%) |
Nov 29, 2004 | 3.740 | 3.960 | 3.660 | 3.710 | 12,600 | -0.17(-4.38%) |
Nov 26, 2004 | 3.890 | 3.890 | 3.880 | 3.880 | 2,100 | -0.01(-0.26%) |
Nov 24, 2004 | 4.130 | 4.130 | 3.660 | 3.890 | 19,300 | +0.14(+3.73%) |
Nov 23, 2004 | 4.300 | 4.301 | 3.560 | 3.750 | 227,000 | +0.07(+1.90%) |
Nov 22, 2004 | 3.300 | 3.680 | 3.300 | 3.680 | 12,500 | +0.32(+9.52%) |
Nov 19, 2004 | 3.449 | 3.449 | 3.250 | 3.360 | 4,900 | +0.00(+0.00%) |
Nov 18, 2004 | 3.390 | 3.510 | 3.350 | 3.360 | 3,600 | +0.01(+0.30%) |
Nov 17, 2004 | 3.310 | 3.490 | 3.280 | 3.350 | 8,300 | -0.20(-5.63%) |
Nov 16, 2004 | 3.160 | 3.910 | 3.160 | 3.550 | 6,600 | -0.01(-0.28%) |
Nov 15, 2004 | 3.180 | 3.579 | 3.180 | 3.560 | 5,500 | -0.09(-2.47%) |
Nov 12, 2004 | 3.410 | 3.650 | 3.350 | 3.650 | 5,100 | -0.02(-0.54%) |
Nov 11, 2004 | 3.320 | 3.670 | 3.320 | 3.670 | 24,100 | +0.21(+6.07%) |
Nov 10, 2004 | 3.390 | 3.510 | 3.290 | 3.460 | 8,700 | -0.06(-1.68%) |
Nov 09, 2004 | 3.230 | 3.640 | 3.230 | 3.519 | 3,300 | +0.01(+0.26%) |
Nov 08, 2004 | 3.490 | 3.670 | 3.260 | 3.510 | 6,800 | +0.01(+0.26%) |
Nov 05, 2004 | 3.640 | 3.650 | 3.460 | 3.501 | 5,200 | -0.05(-1.38%) |
Nov 04, 2004 | 3.570 | 3.640 | 3.500 | 3.550 | 7,300 | +0.02(+0.57%) |
Nov 03, 2004 | 3.519 | 3.530 | 3.260 | 3.530 | 2,300 | -0.01(-0.28%) |
Nov 02, 2004 | 3.440 | 3.540 | 3.230 | 3.540 | 1,600 | +0.16(+4.73%) |