Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.375 | 5.375 | 5.059 | 5.185 | 45,599 | -0.05(-1.03%) |
Jan 28, 2005 | 5.285 | 5.285 | 5.059 | 5.240 | 29,245 | +0.04(+0.69%) |
Jan 27, 2005 | 4.887 | 5.321 | 4.887 | 5.204 | 53,866 | +0.20(+3.97%) |
Jan 26, 2005 | 5.249 | 5.258 | 4.896 | 5.005 | 68,027 | -0.29(-5.46%) |
Jan 25, 2005 | 5.294 | 5.375 | 5.276 | 5.294 | 28,492 | -0.03(-0.51%) |
Jan 24, 2005 | 5.357 | 5.375 | 5.240 | 5.321 | 44,886 | -0.01(-0.17%) |
Jan 21, 2005 | 5.330 | 5.357 | 5.231 | 5.330 | 129,267 | +0.00(+0.00%) |
Jan 20, 2005 | 5.059 | 5.330 | 4.996 | 5.330 | 44,495 | +0.18(+3.51%) |
Jan 19, 2005 | 5.294 | 5.402 | 5.149 | 5.149 | 111,800 | -0.09(-1.72%) |
Jan 18, 2005 | 4.698 | 5.330 | 4.662 | 5.240 | 156,010 | +0.41(+8.41%) |
Jan 14, 2005 | 4.616 | 4.833 | 4.616 | 4.833 | 85,225 | +0.09(+1.90%) |
Jan 13, 2005 | 4.662 | 4.815 | 4.571 | 4.743 | 52,661 | +0.04(+0.77%) |
Jan 12, 2005 | 4.824 | 4.969 | 4.517 | 4.707 | 164,055 | -0.16(-3.34%) |
Jan 11, 2005 | 4.743 | 4.905 | 4.743 | 4.869 | 56,807 | +0.10(+2.08%) |
Jan 10, 2005 | 4.598 | 4.924 | 4.598 | 4.770 | 25,025 | +0.07(+1.54%) |
Jan 07, 2005 | 4.463 | 4.878 | 4.418 | 4.698 | 37,083 | +0.23(+5.05%) |
Jan 06, 2005 | 4.517 | 4.526 | 4.445 | 4.472 | 16,963 | -0.06(-1.39%) |
Jan 05, 2005 | 4.580 | 4.878 | 4.499 | 4.535 | 62,239 | -0.12(-2.52%) |
Jan 04, 2005 | 4.634 | 4.914 | 4.526 | 4.652 | 32,378 | -0.11(-2.28%) |
Jan 03, 2005 | 4.788 | 4.851 | 4.607 | 4.761 | 38,089 | -0.03(-0.57%) |
Dec 31, 2004 | 4.634 | 4.833 | 4.427 | 4.788 | 48,516 | +0.11(+2.32%) |
Dec 30, 2004 | 4.562 | 4.806 | 4.562 | 4.680 | 199,690 | -0.03(-0.58%) |
Dec 29, 2004 | 4.517 | 4.707 | 4.499 | 4.707 | 123,533 | +0.15(+3.37%) |
Dec 28, 2004 | 4.445 | 4.652 | 4.445 | 4.553 | 10,405 | -0.03(-0.59%) |
Dec 27, 2004 | 4.562 | 4.719 | 4.562 | 4.580 | 27,562 | -0.13(-2.69%) |
Dec 23, 2004 | 4.598 | 4.725 | 4.562 | 4.707 | 59,553 | +0.09(+1.96%) |
Dec 22, 2004 | 4.689 | 4.770 | 4.363 | 4.616 | 100,620 | -0.14(-2.85%) |
Dec 21, 2004 | 4.842 | 4.842 | 4.698 | 4.752 | 13,172 | +0.01(+0.19%) |
Dec 20, 2004 | 4.969 | 5.032 | 4.707 | 4.743 | 35,311 | -0.17(-3.47%) |
Dec 17, 2004 | 4.969 | 5.005 | 4.698 | 4.914 | 44,941 | -0.00(-0.02%) |
Dec 16, 2004 | 4.201 | 5.059 | 3.830 | 4.914 | 596,858 | +0.60(+13.81%) |
Dec 15, 2004 | 4.119 | 4.327 | 4.119 | 4.318 | 17,821 | +0.07(+1.70%) |
Dec 14, 2004 | 3.975 | 4.291 | 3.930 | 4.246 | 37,746 | +0.27(+6.82%) |
Dec 13, 2004 | 3.930 | 4.074 | 3.876 | 3.975 | 24,795 | +0.06(+1.62%) |
Dec 10, 2004 | 4.065 | 4.065 | 3.839 | 3.912 | 31,215 | -0.12(-2.91%) |
Dec 09, 2004 | 4.002 | 4.138 | 3.975 | 4.029 | 20,478 | -0.08(-1.98%) |
Dec 08, 2004 | 4.174 | 4.210 | 4.065 | 4.110 | 13,393 | -0.09(-2.15%) |
Dec 07, 2004 | 4.255 | 4.291 | 4.201 | 4.201 | 17,489 | -0.05(-1.06%) |
Dec 06, 2004 | 4.138 | 4.246 | 4.065 | 4.246 | 33,872 | +0.05(+1.08%) |
Dec 03, 2004 | 3.993 | 4.201 | 3.867 | 4.201 | 67,301 | +0.09(+2.20%) |
Dec 02, 2004 | 3.984 | 4.110 | 3.839 | 4.110 | 33,982 | +0.13(+3.17%) |
Dec 01, 2004 | 3.939 | 4.201 | 3.939 | 3.984 | 5,977 | -0.13(-3.08%) |
Nov 30, 2004 | 4.156 | 4.228 | 3.975 | 4.110 | 18,375 | -0.05(-1.09%) |
Nov 29, 2004 | 4.119 | 4.219 | 3.939 | 4.156 | 70,068 | +0.17(+4.31%) |
Nov 26, 2004 | 3.839 | 4.020 | 3.839 | 3.984 | 14,943 | -0.03(-0.68%) |
Nov 24, 2004 | 3.839 | 4.020 | 3.839 | 4.011 | 81,359 | -0.01(-0.22%) |
Nov 23, 2004 | 3.885 | 4.020 | 3.848 | 4.020 | 33,429 | +0.02(+0.45%) |
Nov 22, 2004 | 3.885 | 4.138 | 3.867 | 4.002 | 49,590 | -0.18(-4.32%) |
Nov 19, 2004 | 4.083 | 4.183 | 3.939 | 4.183 | 52,800 | -0.06(-1.49%) |
Nov 18, 2004 | 4.291 | 4.300 | 4.083 | 4.246 | 32,765 | +0.05(+1.08%) |
Nov 17, 2004 | 4.291 | 4.427 | 4.156 | 4.201 | 45,937 | -0.10(-2.31%) |
Nov 16, 2004 | 4.336 | 4.400 | 4.147 | 4.300 | 24,241 | -0.11(-2.46%) |
Nov 15, 2004 | 4.192 | 4.418 | 4.192 | 4.409 | 35,975 | +0.01(+0.21%) |
Nov 12, 2004 | 4.372 | 4.418 | 4.119 | 4.400 | 22,581 | -0.03(-0.59%) |
Nov 11, 2004 | 4.381 | 4.427 | 4.336 | 4.426 | 10,183 | -0.04(-0.83%) |
Nov 10, 2004 | 4.418 | 4.553 | 4.228 | 4.463 | 54,682 | +0.11(+2.49%) |
Nov 09, 2004 | 4.147 | 4.381 | 4.138 | 4.354 | 23,909 | +0.08(+1.90%) |
Nov 08, 2004 | 3.993 | 4.318 | 3.984 | 4.273 | 29,444 | +0.05(+1.07%) |
Nov 05, 2004 | 4.065 | 4.354 | 4.065 | 4.228 | 46,934 | -0.02(-0.43%) |
Nov 04, 2004 | 3.984 | 4.273 | 3.984 | 4.246 | 30,329 | +0.05(+1.08%) |
Nov 03, 2004 | 3.903 | 4.273 | 3.857 | 4.201 | 49,147 | +0.09(+2.20%) |
Nov 02, 2004 | 3.650 | 4.110 | 3.568 | 4.110 | 60,881 | +0.04(+0.89%) |