Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.689 | 5.016 | 4.623 | 4.982 | 3,888,604 | +0.36(+7.84%) |
Jan 28, 2005 | 4.740 | 4.740 | 4.583 | 4.620 | 2,354,743 | -0.12(-2.47%) |
Jan 27, 2005 | 4.659 | 4.737 | 4.625 | 4.737 | 1,698,037 | +0.08(+1.70%) |
Jan 26, 2005 | 4.761 | 4.761 | 4.490 | 4.658 | 2,831,319 | -0.02(-0.37%) |
Jan 25, 2005 | 4.654 | 4.775 | 4.654 | 4.675 | 1,553,875 | +0.02(+0.48%) |
Jan 24, 2005 | 4.742 | 4.789 | 4.637 | 4.652 | 2,478,891 | -0.09(-1.82%) |
Jan 21, 2005 | 4.689 | 4.790 | 4.640 | 4.739 | 2,577,513 | +0.09(+1.89%) |
Jan 20, 2005 | 4.656 | 4.714 | 4.577 | 4.651 | 2,342,270 | -0.03(-0.59%) |
Jan 19, 2005 | 4.685 | 4.732 | 4.630 | 4.678 | 2,004,635 | +0.03(+0.56%) |
Jan 18, 2005 | 4.752 | 4.820 | 4.571 | 4.652 | 5,722,392 | -0.10(-2.10%) |
Jan 14, 2005 | 4.554 | 4.758 | 4.554 | 4.752 | 2,951,696 | +0.24(+5.35%) |
Jan 13, 2005 | 4.525 | 4.616 | 4.444 | 4.511 | 2,661,051 | +0.07(+1.63%) |
Jan 12, 2005 | 4.439 | 4.454 | 4.336 | 4.439 | 2,429,290 | +0.06(+1.46%) |
Jan 11, 2005 | 4.482 | 4.525 | 4.287 | 4.375 | 2,959,528 | +2.16(+97.55%) |
Jan 10, 2005 | 2.172 | 2.224 | 2.148 | 2.215 | 4,547,631 | +0.10(+4.66%) |
Jan 07, 2005 | 2.160 | 2.161 | 2.116 | 2.116 | 2,703,981 | -0.01(-0.67%) |
Jan 06, 2005 | 2.087 | 2.138 | 2.087 | 2.130 | 3,263,805 | +0.05(+2.59%) |
Jan 05, 2005 | 2.152 | 2.162 | 2.073 | 2.076 | 4,634,070 | -0.07(-3.04%) |
Jan 04, 2005 | 2.129 | 2.189 | 2.124 | 2.141 | 4,895,708 | +0.02(+0.98%) |
Jan 03, 2005 | 2.179 | 2.206 | 2.108 | 2.121 | 3,513,261 | -0.06(-2.67%) |
Dec 31, 2004 | 2.153 | 2.226 | 2.150 | 2.179 | 3,164,023 | +0.03(+1.32%) |
Dec 30, 2004 | 2.232 | 2.232 | 2.107 | 2.150 | 4,558,653 | -0.08(-3.67%) |
Dec 29, 2004 | 2.209 | 2.249 | 2.181 | 2.232 | 2,845,532 | +0.02(+1.07%) |
Dec 28, 2004 | 2.088 | 2.225 | 2.088 | 2.209 | 4,040,018 | +0.13(+6.33%) |
Dec 27, 2004 | 2.146 | 2.176 | 2.077 | 2.077 | 2,946,475 | -0.04(-1.85%) |
Dec 23, 2004 | 2.069 | 2.128 | 2.056 | 2.116 | 2,773,596 | +0.03(+1.22%) |
Dec 22, 2004 | 2.160 | 2.238 | 2.081 | 2.091 | 4,537,769 | -0.13(-5.91%) |
Dec 21, 2004 | 2.120 | 2.275 | 2.118 | 2.222 | 6,535,733 | +0.18(+8.75%) |
Dec 20, 2004 | 2.002 | 2.051 | 1.980 | 2.044 | 5,485,119 | +0.19(+10.02%) |
Dec 17, 2004 | 1.852 | 1.868 | 1.830 | 1.857 | 1,333,716 | +0.01(+0.30%) |
Dec 16, 2004 | 1.894 | 1.913 | 1.833 | 1.852 | 1,109,206 | -0.04(-2.01%) |
Dec 15, 2004 | 1.859 | 1.890 | 1.838 | 1.890 | 1,188,104 | +0.05(+2.57%) |
Dec 14, 2004 | 1.847 | 1.864 | 1.815 | 1.842 | 1,135,312 | -0.00(-0.05%) |
Dec 13, 2004 | 1.788 | 1.847 | 1.773 | 1.843 | 1,612,178 | +0.08(+4.65%) |
Dec 10, 2004 | 1.743 | 1.788 | 1.729 | 1.761 | 1,639,444 | +0.02(+0.91%) |
Dec 09, 2004 | 1.763 | 1.763 | 1.729 | 1.745 | 1,237,995 | -0.02(-0.88%) |
Dec 08, 2004 | 1.767 | 1.781 | 1.735 | 1.761 | 1,972,438 | -0.03(-1.66%) |
Dec 07, 2004 | 1.840 | 1.840 | 1.778 | 1.791 | 1,273,963 | -0.04(-2.12%) |
Dec 06, 2004 | 1.892 | 1.892 | 1.827 | 1.829 | 1,817,544 | -0.05(-2.55%) |
Dec 03, 2004 | 1.825 | 1.877 | 1.821 | 1.877 | 1,423,056 | +0.06(+3.25%) |
Dec 02, 2004 | 1.939 | 1.940 | 1.775 | 1.818 | 3,314,857 | -0.13(-6.76%) |
Dec 01, 2004 | 1.978 | 1.991 | 1.942 | 1.950 | 1,851,771 | -0.00(-0.20%) |
Nov 30, 2004 | 1.944 | 1.975 | 1.942 | 1.954 | 1,541,982 | +0.02(+1.07%) |
Nov 29, 2004 | 1.941 | 1.956 | 1.907 | 1.933 | 2,442,923 | +0.00(+0.09%) |
Nov 26, 2004 | 1.864 | 1.938 | 1.863 | 1.931 | 1,146,915 | +0.10(+5.29%) |
Nov 24, 2004 | 1.827 | 1.845 | 1.806 | 1.835 | 956,632 | +0.04(+2.04%) |
Nov 23, 2004 | 1.821 | 1.829 | 1.740 | 1.798 | 1,522,258 | -0.02(-0.93%) |
Nov 22, 2004 | 1.754 | 1.815 | 1.726 | 1.815 | 2,326,897 | +0.11(+6.31%) |
Nov 19, 2004 | 1.713 | 1.728 | 1.689 | 1.707 | 702,536 | -0.00(-0.10%) |
Nov 18, 2004 | 1.741 | 1.741 | 1.689 | 1.709 | 868,453 | -0.02(-1.42%) |
Nov 17, 2004 | 1.717 | 1.759 | 1.717 | 1.733 | 914,283 | +0.03(+1.95%) |
Nov 16, 2004 | 1.727 | 1.727 | 1.699 | 1.700 | 808,699 | -0.03(-1.55%) |
Nov 15, 2004 | 1.767 | 1.767 | 1.713 | 1.727 | 1,022,767 | -0.02(-1.06%) |
Nov 12, 2004 | 1.695 | 1.754 | 1.694 | 1.745 | 1,137,052 | +0.06(+3.45%) |
Nov 11, 2004 | 1.700 | 1.701 | 1.681 | 1.687 | 1,434,078 | +0.00(+0.00%) |
Nov 10, 2004 | 1.691 | 1.719 | 1.685 | 1.687 | 910,802 | -0.00(-0.13%) |
Nov 09, 2004 | 1.685 | 1.697 | 1.675 | 1.689 | 951,991 | +0.00(+0.26%) |
Nov 08, 2004 | 1.681 | 1.694 | 1.677 | 1.685 | 976,357 | +0.00(+0.28%) |
Nov 05, 2004 | 1.695 | 1.709 | 1.668 | 1.680 | 1,544,303 | -0.00(-0.26%) |
Nov 04, 2004 | 1.635 | 1.690 | 1.616 | 1.685 | 1,817,544 | +0.05(+3.06%) |
Nov 03, 2004 | 1.625 | 1.648 | 1.608 | 1.635 | 1,073,818 | +0.06(+3.49%) |
Nov 02, 2004 | 1.601 | 1.618 | 1.570 | 1.579 | 1,256,559 | -0.01(-0.68%) |