Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.491 | 4.609 | 4.491 | 4.598 | 3,384 | +0.11(+2.37%) |
Jan 28, 2005 | 4.497 | 4.533 | 4.491 | 4.491 | 3,215 | -0.04(-0.78%) |
Jan 27, 2005 | 4.497 | 4.527 | 4.462 | 4.527 | 8,122 | +0.00(+0.00%) |
Jan 26, 2005 | 4.550 | 4.556 | 4.521 | 4.527 | 5,753 | -0.04(-0.78%) |
Jan 25, 2005 | 4.580 | 4.639 | 4.556 | 4.562 | 8,460 | -0.05(-1.15%) |
Jan 24, 2005 | 4.639 | 4.698 | 4.615 | 4.615 | 4,399 | -0.06(-1.26%) |
Jan 21, 2005 | 4.668 | 4.674 | 4.668 | 4.674 | 5,415 | -0.04(-0.88%) |
Jan 20, 2005 | 4.668 | 4.722 | 4.668 | 4.716 | 20,644 | +0.07(+1.53%) |
Jan 19, 2005 | 4.550 | 4.663 | 4.550 | 4.645 | 12,691 | +0.09(+1.95%) |
Jan 18, 2005 | 4.609 | 4.609 | 4.550 | 4.556 | 14,045 | -0.09(-1.91%) |
Jan 14, 2005 | 4.668 | 4.668 | 4.533 | 4.645 | 12,860 | -0.08(-1.75%) |
Jan 13, 2005 | 4.728 | 4.733 | 4.728 | 4.728 | 38,751 | -0.01(-0.12%) |
Jan 12, 2005 | 4.728 | 4.751 | 4.728 | 4.733 | 10,999 | +0.00(+0.00%) |
Jan 11, 2005 | 4.816 | 4.816 | 4.733 | 4.733 | 5,922 | -0.04(-0.87%) |
Jan 10, 2005 | 4.680 | 4.787 | 4.680 | 4.775 | 111,177 | +0.06(+1.38%) |
Jan 07, 2005 | 4.674 | 4.722 | 4.674 | 4.710 | 11,845 | +0.01(+0.25%) |
Jan 06, 2005 | 4.698 | 4.698 | 4.668 | 4.698 | 5,753 | +0.02(+0.38%) |
Jan 05, 2005 | 4.668 | 4.680 | 4.651 | 4.680 | 27,582 | +0.04(+0.76%) |
Jan 04, 2005 | 4.627 | 4.680 | 4.627 | 4.645 | 73,441 | +0.03(+0.64%) |
Jan 03, 2005 | 4.580 | 4.627 | 4.562 | 4.615 | 39,258 | -0.01(-0.13%) |
Dec 31, 2004 | 4.562 | 4.627 | 4.562 | 4.621 | 5,753 | +0.05(+1.16%) |
Dec 30, 2004 | 4.580 | 4.609 | 4.562 | 4.568 | 21,998 | -0.01(-0.13%) |
Dec 29, 2004 | 4.562 | 4.580 | 4.562 | 4.574 | 507 | +0.01(+0.26%) |
Dec 28, 2004 | 4.580 | 4.621 | 4.556 | 4.562 | 7,445 | -0.02(-0.39%) |
Dec 27, 2004 | 4.568 | 4.621 | 4.556 | 4.580 | 13,537 | -0.05(-1.02%) |
Dec 23, 2004 | 4.550 | 4.627 | 4.550 | 4.627 | 17,429 | +0.08(+1.69%) |
Dec 22, 2004 | 4.550 | 4.562 | 4.550 | 4.550 | 7,784 | +0.00(+0.00%) |
Dec 21, 2004 | 4.580 | 4.580 | 4.550 | 4.550 | 17,768 | -0.03(-0.65%) |
Dec 20, 2004 | 4.568 | 4.603 | 4.550 | 4.580 | 35,536 | +0.03(+0.65%) |
Dec 17, 2004 | 4.550 | 4.556 | 4.550 | 4.550 | 2,876 | -0.01(-0.13%) |
Dec 16, 2004 | 4.521 | 4.580 | 4.521 | 4.556 | 45,520 | -0.01(-0.26%) |
Dec 15, 2004 | 4.556 | 4.568 | 4.503 | 4.568 | 83,933 | +0.02(+0.39%) |
Dec 14, 2004 | 4.550 | 4.580 | 4.550 | 4.550 | 12,353 | +0.00(+0.00%) |
Dec 13, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 4,399 | +0.00(+0.00%) |
Dec 10, 2004 | 4.550 | 4.580 | 4.550 | 4.550 | 14,383 | -0.01(-0.13%) |
Dec 09, 2004 | 4.521 | 4.556 | 4.521 | 4.556 | 13,368 | +0.04(+0.78%) |
Dec 08, 2004 | 4.550 | 4.562 | 4.503 | 4.521 | 16,414 | -0.03(-0.65%) |
Dec 07, 2004 | 4.562 | 4.562 | 4.550 | 4.550 | 12,183 | -0.01(-0.26%) |
Dec 06, 2004 | 4.580 | 4.580 | 4.562 | 4.562 | 4,061 | -0.02(-0.52%) |
Dec 03, 2004 | 4.580 | 4.592 | 4.580 | 4.586 | 15,568 | +0.01(+0.13%) |
Dec 02, 2004 | 4.598 | 4.627 | 4.580 | 4.580 | 57,027 | -0.02(-0.39%) |
Dec 01, 2004 | 4.550 | 4.609 | 4.550 | 4.598 | 48,904 | +0.09(+1.97%) |
Nov 30, 2004 | 4.544 | 4.550 | 4.503 | 4.509 | 17,598 | -0.04(-0.78%) |
Nov 29, 2004 | 4.562 | 4.609 | 4.497 | 4.544 | 24,706 | -0.02(-0.52%) |
Nov 26, 2004 | 4.580 | 4.580 | 4.550 | 4.568 | 5,245 | +0.02(+0.39%) |
Nov 24, 2004 | 4.462 | 4.550 | 4.462 | 4.550 | 24,536 | +0.03(+0.65%) |
Nov 23, 2004 | 4.432 | 4.521 | 4.426 | 4.521 | 7,784 | +0.05(+1.19%) |
Nov 22, 2004 | 4.491 | 4.521 | 4.462 | 4.468 | 4,230 | -0.02(-0.53%) |
Nov 19, 2004 | 4.314 | 4.491 | 4.314 | 4.491 | 194,941 | +0.15(+3.54%) |
Nov 18, 2004 | 4.284 | 4.338 | 4.284 | 4.338 | 7,107 | +0.05(+1.10%) |
Nov 17, 2004 | 4.302 | 4.338 | 4.273 | 4.290 | 8,291 | +0.02(+0.41%) |
Nov 16, 2004 | 4.308 | 4.320 | 4.255 | 4.273 | 66,164 | -0.03(-0.69%) |
Nov 15, 2004 | 4.284 | 4.314 | 4.255 | 4.302 | 12,691 | -0.01(-0.27%) |
Nov 12, 2004 | 4.343 | 4.349 | 4.314 | 4.314 | 13,199 | +0.00(+0.00%) |
Nov 11, 2004 | 4.373 | 4.373 | 4.308 | 4.314 | 13,537 | +0.00(+0.00%) |
Nov 10, 2004 | 4.296 | 4.343 | 4.296 | 4.314 | 9,983 | +0.00(+0.00%) |
Nov 09, 2004 | 4.343 | 4.367 | 4.314 | 4.314 | 15,399 | -0.02(-0.54%) |
Nov 08, 2004 | 4.373 | 4.373 | 4.314 | 4.338 | 14,383 | +0.01(+0.14%) |
Nov 05, 2004 | 4.296 | 4.355 | 4.290 | 4.332 | 12,691 | +0.04(+0.96%) |
Nov 04, 2004 | 4.343 | 4.367 | 4.267 | 4.290 | 26,059 | +0.01(+0.14%) |
Nov 03, 2004 | 4.284 | 4.290 | 4.231 | 4.284 | 15,906 | +0.04(+0.98%) |
Nov 02, 2004 | 4.196 | 4.255 | 4.137 | 4.243 | 15,737 | +0.02(+0.42%) |