Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.359 | 4.406 | 4.343 | 4.351 | 148,672 | -0.02(-0.54%) |
Jan 28, 2005 | 4.359 | 4.398 | 4.343 | 4.375 | 805,286 | +0.05(+1.09%) |
Jan 27, 2005 | 4.351 | 4.359 | 4.304 | 4.327 | 220,602 | -0.02(-0.54%) |
Jan 26, 2005 | 4.327 | 4.367 | 4.296 | 4.351 | 614,570 | +0.07(+1.66%) |
Jan 25, 2005 | 4.406 | 4.406 | 4.280 | 4.280 | 308,361 | -0.07(-1.63%) |
Jan 24, 2005 | 4.390 | 4.390 | 4.343 | 4.351 | 964,469 | +0.02(+0.55%) |
Jan 21, 2005 | 4.319 | 4.406 | 4.319 | 4.327 | 309,881 | +0.02(+0.37%) |
Jan 20, 2005 | 4.375 | 4.375 | 4.312 | 4.312 | 380,544 | -0.17(-3.70%) |
Jan 19, 2005 | 4.517 | 4.533 | 4.477 | 4.477 | 128,790 | -0.07(-1.56%) |
Jan 18, 2005 | 4.509 | 4.596 | 4.485 | 4.548 | 1,220,529 | -0.12(-2.54%) |
Jan 14, 2005 | 4.604 | 4.675 | 4.604 | 4.667 | 1,141,128 | +0.07(+1.55%) |
Jan 13, 2005 | 4.596 | 4.627 | 4.580 | 4.596 | 99,410 | +0.01(+0.17%) |
Jan 12, 2005 | 4.572 | 4.604 | 4.533 | 4.588 | 211,737 | +0.07(+1.57%) |
Jan 11, 2005 | 4.564 | 4.580 | 4.462 | 4.517 | 529,596 | +0.02(+0.35%) |
Jan 10, 2005 | 4.517 | 4.548 | 4.501 | 4.501 | 147,912 | +0.06(+1.24%) |
Jan 07, 2005 | 4.541 | 4.541 | 4.343 | 4.446 | 419,169 | -0.05(-1.05%) |
Jan 06, 2005 | 4.509 | 4.525 | 4.454 | 4.493 | 194,894 | +0.02(+0.53%) |
Jan 05, 2005 | 4.462 | 4.541 | 4.446 | 4.469 | 276,069 | +0.05(+1.07%) |
Jan 04, 2005 | 4.509 | 4.541 | 4.422 | 4.422 | 341,920 | -0.05(-1.06%) |
Jan 03, 2005 | 4.517 | 4.541 | 4.446 | 4.469 | 315,073 | +0.00(+0.00%) |
Dec 31, 2004 | 4.430 | 4.580 | 4.390 | 4.469 | 245,169 | +0.02(+0.53%) |
Dec 30, 2004 | 4.446 | 4.469 | 4.430 | 4.446 | 168,174 | -0.01(-0.18%) |
Dec 29, 2004 | 4.477 | 4.477 | 4.422 | 4.454 | 188,309 | -0.02(-0.35%) |
Dec 28, 2004 | 4.477 | 4.485 | 4.454 | 4.469 | 266,698 | +0.02(+0.53%) |
Dec 27, 2004 | 4.454 | 4.501 | 4.430 | 4.446 | 269,990 | +0.01(+0.18%) |
Dec 23, 2004 | 4.406 | 4.446 | 4.398 | 4.438 | 139,680 | +0.06(+1.26%) |
Dec 22, 2004 | 4.367 | 4.414 | 4.343 | 4.383 | 578,099 | +0.05(+1.09%) |
Dec 21, 2004 | 4.343 | 4.351 | 4.304 | 4.335 | 341,667 | -0.02(-0.54%) |
Dec 20, 2004 | 4.351 | 4.406 | 4.343 | 4.359 | 249,855 | -0.02(-0.36%) |
Dec 17, 2004 | 4.343 | 4.383 | 4.304 | 4.375 | 224,907 | +0.03(+0.73%) |
Dec 16, 2004 | 4.406 | 4.406 | 4.335 | 4.343 | 205,912 | -0.09(-2.14%) |
Dec 15, 2004 | 4.446 | 4.454 | 4.406 | 4.438 | 168,300 | +0.00(+0.00%) |
Dec 14, 2004 | 4.414 | 4.462 | 4.414 | 4.438 | 154,370 | -0.07(-1.58%) |
Dec 13, 2004 | 4.462 | 4.548 | 4.446 | 4.509 | 305,828 | +0.09(+2.15%) |
Dec 10, 2004 | 4.359 | 4.422 | 4.351 | 4.414 | 436,012 | -0.03(-0.71%) |
Dec 09, 2004 | 4.414 | 4.462 | 4.351 | 4.446 | 423,728 | -0.06(-1.23%) |
Dec 08, 2004 | 4.359 | 4.501 | 4.359 | 4.501 | 1,340,455 | +0.21(+4.78%) |
Dec 07, 2004 | 4.343 | 4.406 | 4.288 | 4.296 | 884,054 | -0.07(-1.63%) |
Dec 06, 2004 | 4.312 | 4.383 | 4.304 | 4.367 | 917,233 | +0.08(+1.84%) |
Dec 03, 2004 | 4.217 | 4.343 | 4.209 | 4.288 | 4,030,989 | -0.02(-0.37%) |
Dec 02, 2004 | 4.888 | 4.888 | 4.209 | 4.304 | 5,045,480 | -0.57(-11.67%) |
Dec 01, 2004 | 4.825 | 4.880 | 4.793 | 4.872 | 332,296 | -0.01(-0.16%) |
Nov 30, 2004 | 4.935 | 4.975 | 4.864 | 4.880 | 218,829 | -0.05(-0.96%) |
Nov 29, 2004 | 4.935 | 4.983 | 4.904 | 4.927 | 221,868 | +0.01(+0.16%) |
Nov 26, 2004 | 4.904 | 4.991 | 4.904 | 4.920 | 273,283 | +0.09(+1.96%) |
Nov 24, 2004 | 4.801 | 4.856 | 4.785 | 4.825 | 264,798 | +0.03(+0.66%) |
Nov 23, 2004 | 4.698 | 4.817 | 4.698 | 4.793 | 212,623 | +0.04(+0.83%) |
Nov 22, 2004 | 4.746 | 4.762 | 4.706 | 4.754 | 430,566 | -0.04(-0.82%) |
Nov 19, 2004 | 4.817 | 4.833 | 4.754 | 4.793 | 328,623 | +0.02(+0.33%) |
Nov 18, 2004 | 4.825 | 4.833 | 4.770 | 4.777 | 393,461 | -0.04(-0.82%) |
Nov 17, 2004 | 4.841 | 4.872 | 4.793 | 4.817 | 823,648 | +0.08(+1.67%) |
Nov 16, 2004 | 4.730 | 4.746 | 4.683 | 4.738 | 413,217 | -0.01(-0.17%) |
Nov 15, 2004 | 4.785 | 4.785 | 4.722 | 4.746 | 271,510 | -0.09(-1.96%) |
Nov 12, 2004 | 4.785 | 4.880 | 4.754 | 4.841 | 209,457 | +0.09(+1.83%) |
Nov 11, 2004 | 4.714 | 4.777 | 4.683 | 4.754 | 229,846 | +0.07(+1.52%) |
Nov 10, 2004 | 4.706 | 4.738 | 4.667 | 4.683 | 153,610 | +0.02(+0.51%) |
Nov 09, 2004 | 4.627 | 4.691 | 4.627 | 4.659 | 228,326 | +0.00(+0.00%) |
Nov 08, 2004 | 4.604 | 4.691 | 4.588 | 4.659 | 395,868 | +0.09(+1.90%) |
Nov 05, 2004 | 4.533 | 4.596 | 4.517 | 4.572 | 340,907 | +0.08(+1.76%) |
Nov 04, 2004 | 4.430 | 4.501 | 4.390 | 4.493 | 556,444 | +0.00(+0.00%) |
Nov 03, 2004 | 4.533 | 4.548 | 4.438 | 4.493 | 304,056 | -0.02(-0.35%) |
Nov 02, 2004 | 4.533 | 4.541 | 4.469 | 4.509 | 368,894 | -0.05(-1.04%) |