Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.593 | 4.679 | 4.593 | 4.659 | 646,621 | +0.09(+1.90%) |
Jan 28, 2005 | 4.558 | 4.580 | 4.534 | 4.572 | 503,141 | +0.00(+0.00%) |
Jan 27, 2005 | 4.541 | 4.581 | 4.521 | 4.572 | 2,104,501 | +0.02(+0.40%) |
Jan 26, 2005 | 4.558 | 4.562 | 4.551 | 4.554 | 743,557 | +0.02(+0.34%) |
Jan 25, 2005 | 4.567 | 4.606 | 4.516 | 4.538 | 1,162,841 | -0.05(-1.00%) |
Jan 24, 2005 | 4.562 | 4.634 | 4.555 | 4.584 | 526,990 | +0.00(+0.02%) |
Jan 21, 2005 | 4.571 | 4.609 | 4.571 | 4.583 | 647,390 | -0.02(-0.36%) |
Jan 20, 2005 | 4.653 | 4.661 | 4.588 | 4.600 | 596,615 | -0.06(-1.30%) |
Jan 19, 2005 | 4.637 | 4.686 | 4.637 | 4.660 | 1,601,744 | +0.04(+0.90%) |
Jan 18, 2005 | 4.564 | 4.653 | 4.564 | 4.619 | 1,442,493 | +0.04(+0.83%) |
Jan 14, 2005 | 4.463 | 4.584 | 4.463 | 4.581 | 552,763 | +0.11(+2.44%) |
Jan 13, 2005 | 4.441 | 4.491 | 4.441 | 4.471 | 2,076,036 | +0.03(+0.74%) |
Jan 12, 2005 | 4.445 | 4.472 | 4.409 | 4.438 | 584,305 | +0.01(+0.33%) |
Jan 11, 2005 | 4.463 | 4.471 | 4.387 | 4.424 | 930,888 | -0.04(-0.97%) |
Jan 10, 2005 | 4.503 | 4.503 | 4.454 | 4.467 | 694,704 | +0.03(+0.59%) |
Jan 07, 2005 | 4.483 | 4.541 | 4.441 | 4.441 | 1,124,375 | -0.04(-0.93%) |
Jan 06, 2005 | 4.534 | 4.534 | 4.466 | 4.483 | 921,272 | -0.04(-0.82%) |
Jan 05, 2005 | 4.568 | 4.578 | 4.511 | 4.520 | 1,549,429 | -0.05(-1.04%) |
Jan 04, 2005 | 4.575 | 4.595 | 4.562 | 4.568 | 866,265 | -0.02(-0.36%) |
Jan 03, 2005 | 4.581 | 4.593 | 4.558 | 4.584 | 1,097,448 | +0.03(+0.55%) |
Dec 31, 2004 | 4.565 | 4.575 | 4.545 | 4.559 | 389,280 | -0.03(-0.60%) |
Dec 30, 2004 | 4.571 | 4.592 | 4.558 | 4.587 | 232,337 | +0.00(+0.06%) |
Dec 29, 2004 | 4.525 | 4.585 | 4.505 | 4.584 | 818,951 | +0.08(+1.79%) |
Dec 28, 2004 | 4.571 | 4.571 | 4.484 | 4.503 | 539,684 | -0.05(-1.20%) |
Dec 27, 2004 | 4.577 | 4.593 | 4.539 | 4.558 | 256,186 | -0.01(-0.23%) |
Dec 23, 2004 | 4.580 | 4.617 | 4.567 | 4.568 | 390,819 | -0.00(-0.06%) |
Dec 22, 2004 | 4.539 | 4.571 | 4.533 | 4.571 | 988,203 | +0.04(+0.86%) |
Dec 21, 2004 | 4.506 | 4.549 | 4.506 | 4.532 | 463,136 | +0.03(+0.56%) |
Dec 20, 2004 | 4.519 | 4.524 | 4.495 | 4.507 | 508,526 | +0.00(+0.02%) |
Dec 17, 2004 | 4.531 | 4.580 | 4.503 | 4.506 | 1,671,753 | -0.04(-0.84%) |
Dec 16, 2004 | 4.501 | 4.565 | 4.498 | 4.544 | 1,261,700 | +0.07(+1.45%) |
Dec 15, 2004 | 4.381 | 4.479 | 4.380 | 4.479 | 999,743 | +0.10(+2.26%) |
Dec 14, 2004 | 4.372 | 4.428 | 4.362 | 4.380 | 1,850,237 | +0.03(+0.70%) |
Dec 13, 2004 | 4.371 | 4.371 | 4.332 | 4.350 | 494,294 | +0.01(+0.32%) |
Dec 10, 2004 | 4.312 | 4.358 | 4.309 | 4.336 | 975,125 | +0.00(+0.06%) |
Dec 09, 2004 | 4.292 | 4.352 | 4.285 | 4.334 | 937,812 | +0.02(+0.46%) |
Dec 08, 2004 | 4.298 | 4.315 | 4.289 | 4.314 | 878,189 | +0.02(+0.57%) |
Dec 07, 2004 | 4.296 | 4.298 | 4.274 | 4.289 | 1,250,160 | +0.01(+0.26%) |
Dec 06, 2004 | 4.310 | 4.310 | 4.271 | 4.278 | 1,255,930 | -0.01(-0.24%) |
Dec 03, 2004 | 4.297 | 4.305 | 4.275 | 4.289 | 509,680 | +0.00(+0.04%) |
Dec 02, 2004 | 4.216 | 4.339 | 4.216 | 4.287 | 3,282,345 | +0.08(+1.79%) |
Dec 01, 2004 | 4.125 | 4.220 | 4.125 | 4.211 | 1,032,440 | +0.07(+1.72%) |
Nov 30, 2004 | 4.118 | 4.154 | 4.118 | 4.140 | 1,145,916 | +0.03(+0.70%) |
Nov 29, 2004 | 4.053 | 4.140 | 4.053 | 4.112 | 1,429,029 | +0.08(+2.04%) |
Nov 26, 2004 | 3.995 | 4.051 | 3.990 | 4.029 | 575,843 | +0.03(+0.65%) |
Nov 24, 2004 | 3.921 | 4.008 | 3.921 | 4.003 | 1,714,066 | +0.07(+1.76%) |
Nov 23, 2004 | 3.921 | 3.956 | 3.914 | 3.934 | 1,251,699 | +0.00(+0.00%) |
Nov 22, 2004 | 3.900 | 3.938 | 3.900 | 3.934 | 737,402 | +0.02(+0.55%) |
Nov 19, 2004 | 3.958 | 3.965 | 3.901 | 3.913 | 1,502,500 | -0.04(-0.94%) |
Nov 18, 2004 | 3.960 | 3.982 | 3.940 | 3.950 | 376,586 | -0.02(-0.46%) |
Nov 17, 2004 | 3.966 | 3.990 | 3.966 | 3.968 | 1,580,972 | +0.00(+0.11%) |
Nov 16, 2004 | 3.971 | 3.977 | 3.951 | 3.964 | 880,497 | +0.01(+0.13%) |
Nov 15, 2004 | 3.997 | 3.997 | 3.947 | 3.958 | 869,342 | -0.03(-0.67%) |
Nov 12, 2004 | 4.012 | 4.024 | 3.983 | 3.985 | 553,148 | -0.03(-0.67%) |
Nov 11, 2004 | 3.991 | 4.033 | 3.991 | 4.012 | 835,492 | +0.02(+0.48%) |
Nov 10, 2004 | 3.949 | 4.015 | 3.939 | 3.993 | 757,789 | +0.04(+1.12%) |
Nov 09, 2004 | 3.974 | 3.974 | 3.942 | 3.949 | 308,116 | -0.01(-0.31%) |
Nov 08, 2004 | 3.973 | 3.980 | 3.953 | 3.961 | 493,909 | -0.01(-0.20%) |
Nov 05, 2004 | 3.943 | 3.993 | 3.943 | 3.969 | 842,415 | +0.01(+0.22%) |
Nov 04, 2004 | 3.854 | 3.964 | 3.854 | 3.960 | 1,242,082 | +0.11(+2.93%) |
Nov 03, 2004 | 3.843 | 3.885 | 3.843 | 3.848 | 882,036 | +0.03(+0.73%) |
Nov 02, 2004 | 3.804 | 3.834 | 3.804 | 3.820 | 1,219,002 | +0.01(+0.30%) |