Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.064 | 5.209 | 5.064 | 5.163 | 4,446,788 | +0.17(+3.33%) |
Jan 28, 2005 | 5.093 | 5.187 | 4.806 | 4.996 | 12,384,967 | +0.02(+0.39%) |
Jan 27, 2005 | 4.888 | 5.008 | 4.868 | 4.977 | 2,659,041 | +0.09(+1.93%) |
Jan 26, 2005 | 4.743 | 4.900 | 4.743 | 4.883 | 1,745,487 | +0.14(+3.00%) |
Jan 25, 2005 | 4.622 | 4.815 | 4.622 | 4.740 | 2,526,047 | +0.12(+2.56%) |
Jan 24, 2005 | 4.740 | 4.745 | 4.593 | 4.622 | 2,095,994 | -0.12(-2.49%) |
Jan 21, 2005 | 4.801 | 4.801 | 4.716 | 4.740 | 2,269,589 | -0.06(-1.26%) |
Jan 20, 2005 | 4.864 | 4.864 | 4.586 | 4.801 | 3,203,444 | -0.07(-1.44%) |
Jan 19, 2005 | 4.987 | 5.020 | 4.837 | 4.871 | 1,660,140 | -0.14(-2.70%) |
Jan 18, 2005 | 5.028 | 5.057 | 4.912 | 5.006 | 1,650,610 | -0.02(-0.43%) |
Jan 14, 2005 | 5.136 | 5.151 | 4.987 | 5.028 | 890,766 | -0.05(-0.95%) |
Jan 13, 2005 | 5.117 | 5.117 | 4.803 | 5.076 | 2,091,850 | +0.00(+0.05%) |
Jan 12, 2005 | 5.204 | 5.283 | 5.069 | 5.074 | 4,149,728 | -0.08(-1.59%) |
Jan 11, 2005 | 5.189 | 5.211 | 5.117 | 5.156 | 1,723,529 | -0.02(-0.47%) |
Jan 10, 2005 | 5.020 | 5.204 | 5.008 | 5.180 | 2,253,017 | +0.14(+2.68%) |
Jan 07, 2005 | 5.117 | 5.117 | 4.987 | 5.045 | 1,809,705 | -0.06(-1.23%) |
Jan 06, 2005 | 5.069 | 5.119 | 5.064 | 5.107 | 1,321,234 | +0.04(+0.86%) |
Jan 05, 2005 | 5.143 | 5.201 | 4.965 | 5.064 | 3,483,518 | -0.09(-1.73%) |
Jan 04, 2005 | 5.168 | 5.201 | 5.127 | 5.153 | 2,384,768 | -0.01(-0.28%) |
Jan 03, 2005 | 5.187 | 5.194 | 5.045 | 5.168 | 2,365,295 | +0.05(+0.99%) |
Dec 31, 2004 | 5.074 | 5.189 | 5.049 | 5.117 | 1,792,304 | +0.02(+0.47%) |
Dec 30, 2004 | 5.129 | 5.143 | 5.047 | 5.093 | 1,254,944 | +0.02(+0.48%) |
Dec 29, 2004 | 5.090 | 5.090 | 5.028 | 5.069 | 1,519,274 | +0.01(+0.19%) |
Dec 28, 2004 | 5.020 | 5.117 | 4.982 | 5.059 | 1,377,166 | +0.08(+1.55%) |
Dec 27, 2004 | 5.030 | 5.102 | 4.975 | 4.982 | 1,681,684 | +0.04(+0.73%) |
Dec 23, 2004 | 4.813 | 4.948 | 4.813 | 4.946 | 1,105,378 | +0.13(+2.76%) |
Dec 22, 2004 | 4.803 | 4.839 | 4.767 | 4.813 | 2,007,746 | -0.01(-0.30%) |
Dec 21, 2004 | 4.851 | 4.876 | 4.803 | 4.827 | 3,558,922 | -0.02(-0.50%) |
Dec 20, 2004 | 4.883 | 4.994 | 4.731 | 4.851 | 1,943,942 | -0.07(-1.42%) |
Dec 17, 2004 | 4.876 | 4.921 | 4.777 | 4.921 | 1,152,196 | +0.09(+1.85%) |
Dec 16, 2004 | 4.888 | 4.888 | 4.803 | 4.832 | 903,195 | -0.06(-1.14%) |
Dec 15, 2004 | 4.888 | 4.948 | 4.878 | 4.888 | 2,953,201 | -0.02(-0.49%) |
Dec 14, 2004 | 4.900 | 4.946 | 4.851 | 4.912 | 2,132,867 | +0.03(+0.64%) |
Dec 13, 2004 | 4.827 | 4.912 | 4.803 | 4.880 | 2,099,308 | +0.07(+1.35%) |
Dec 10, 2004 | 4.714 | 4.866 | 4.690 | 4.815 | 3,142,126 | +0.11(+2.26%) |
Dec 09, 2004 | 4.803 | 4.803 | 4.658 | 4.709 | 2,766,761 | -0.10(-2.16%) |
Dec 08, 2004 | 4.755 | 4.813 | 4.687 | 4.813 | 1,515,960 | +0.05(+1.12%) |
Dec 07, 2004 | 4.876 | 4.876 | 4.690 | 4.760 | 3,804,194 | -0.12(-2.38%) |
Dec 06, 2004 | 4.948 | 5.028 | 4.868 | 4.876 | 7,799,799 | +0.14(+3.01%) |
Dec 03, 2004 | 4.685 | 4.736 | 4.610 | 4.733 | 2,286,576 | +0.05(+1.03%) |
Dec 02, 2004 | 4.682 | 4.704 | 4.651 | 4.685 | 1,148,467 | +0.03(+0.57%) |
Dec 01, 2004 | 4.646 | 4.685 | 4.637 | 4.658 | 4,828,368 | -0.02(-0.46%) |
Nov 30, 2004 | 4.395 | 4.702 | 4.395 | 4.680 | 3,919,372 | +0.06(+1.20%) |
Nov 29, 2004 | 4.622 | 4.654 | 4.591 | 4.625 | 3,208,830 | +0.01(+0.31%) |
Nov 26, 2004 | 4.627 | 4.634 | 4.600 | 4.610 | 944,626 | -0.01(-0.26%) |
Nov 24, 2004 | 4.593 | 4.627 | 4.586 | 4.622 | 4,936,917 | +0.03(+0.63%) |
Nov 23, 2004 | 4.622 | 4.629 | 4.550 | 4.593 | 4,394,171 | -0.02(-0.52%) |
Nov 22, 2004 | 4.526 | 4.646 | 4.441 | 4.617 | 3,390,712 | +0.07(+1.59%) |
Nov 19, 2004 | 4.576 | 4.596 | 4.538 | 4.545 | 5,197,518 | -0.05(-1.05%) |
Nov 18, 2004 | 4.675 | 4.803 | 4.579 | 4.593 | 25,937,874 | +0.02(+0.37%) |
Nov 17, 2004 | 4.340 | 4.579 | 4.337 | 4.576 | 3,020,733 | +0.24(+5.51%) |
Nov 16, 2004 | 4.412 | 4.417 | 4.333 | 4.337 | 2,850,866 | -0.12(-2.76%) |
Nov 15, 2004 | 4.588 | 4.592 | 4.393 | 4.460 | 2,746,046 | -0.13(-2.79%) |
Nov 12, 2004 | 4.333 | 4.588 | 4.333 | 4.588 | 1,912,040 | +0.26(+5.91%) |
Nov 11, 2004 | 4.250 | 4.465 | 4.250 | 4.333 | 3,964,117 | +0.08(+1.93%) |
Nov 10, 2004 | 4.115 | 4.272 | 4.055 | 4.250 | 1,482,401 | +0.14(+3.47%) |
Nov 09, 2004 | 4.079 | 4.127 | 4.062 | 4.108 | 2,711,244 | +0.02(+0.47%) |
Nov 08, 2004 | 3.929 | 4.108 | 3.929 | 4.089 | 2,833,880 | +0.16(+4.05%) |
Nov 05, 2004 | 3.934 | 3.934 | 3.898 | 3.929 | 2,069,063 | +0.01(+0.18%) |
Nov 04, 2004 | 3.937 | 3.937 | 3.888 | 3.922 | 1,471,214 | -0.01(-0.31%) |
Nov 03, 2004 | 3.840 | 3.944 | 3.828 | 3.934 | 2,647,026 | +0.09(+2.45%) |
Nov 02, 2004 | 3.801 | 3.850 | 3.669 | 3.840 | 2,585,294 | -0.09(-2.33%) |