Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.538 | 4.658 | 4.538 | 4.646 | 3,349 | +0.11(+2.37%) |
Jan 28, 2005 | 4.544 | 4.580 | 4.538 | 4.538 | 3,181 | -0.04(-0.78%) |
Jan 27, 2005 | 4.544 | 4.574 | 4.508 | 4.574 | 8,038 | +0.00(+0.00%) |
Jan 26, 2005 | 4.598 | 4.604 | 4.568 | 4.574 | 5,693 | -0.04(-0.78%) |
Jan 25, 2005 | 4.628 | 4.688 | 4.604 | 4.610 | 8,373 | -0.05(-1.15%) |
Jan 24, 2005 | 4.688 | 4.747 | 4.664 | 4.664 | 4,353 | -0.06(-1.26%) |
Jan 21, 2005 | 4.718 | 4.723 | 4.718 | 4.723 | 5,358 | -0.04(-0.88%) |
Jan 20, 2005 | 4.718 | 4.771 | 4.718 | 4.765 | 20,430 | +0.07(+1.53%) |
Jan 19, 2005 | 4.598 | 4.712 | 4.598 | 4.694 | 12,559 | +0.09(+1.95%) |
Jan 18, 2005 | 4.658 | 4.658 | 4.598 | 4.604 | 13,899 | -0.09(-1.91%) |
Jan 14, 2005 | 4.718 | 4.718 | 4.580 | 4.694 | 12,727 | -0.08(-1.75%) |
Jan 13, 2005 | 4.777 | 4.783 | 4.777 | 4.777 | 38,348 | -0.01(-0.12%) |
Jan 12, 2005 | 4.777 | 4.801 | 4.777 | 4.783 | 10,884 | +0.00(+0.00%) |
Jan 11, 2005 | 4.867 | 4.867 | 4.783 | 4.783 | 5,861 | -0.04(-0.87%) |
Jan 10, 2005 | 4.729 | 4.837 | 4.729 | 4.825 | 110,022 | +0.07(+1.38%) |
Jan 07, 2005 | 4.723 | 4.771 | 4.723 | 4.759 | 11,722 | +0.01(+0.25%) |
Jan 06, 2005 | 4.747 | 4.747 | 4.718 | 4.747 | 5,693 | +0.02(+0.38%) |
Jan 05, 2005 | 4.718 | 4.729 | 4.700 | 4.729 | 27,296 | +0.04(+0.76%) |
Jan 04, 2005 | 4.676 | 4.729 | 4.676 | 4.694 | 72,678 | +0.03(+0.64%) |
Jan 03, 2005 | 4.628 | 4.676 | 4.610 | 4.664 | 38,851 | -0.01(-0.13%) |
Dec 31, 2004 | 4.610 | 4.676 | 4.610 | 4.670 | 5,693 | +0.05(+1.16%) |
Dec 30, 2004 | 4.628 | 4.658 | 4.610 | 4.616 | 21,769 | -0.01(-0.13%) |
Dec 29, 2004 | 4.610 | 4.628 | 4.610 | 4.622 | 502 | +0.01(+0.26%) |
Dec 28, 2004 | 4.628 | 4.670 | 4.604 | 4.610 | 7,368 | -0.02(-0.39%) |
Dec 27, 2004 | 4.616 | 4.670 | 4.604 | 4.628 | 13,396 | -0.05(-1.02%) |
Dec 23, 2004 | 4.598 | 4.676 | 4.598 | 4.676 | 17,248 | +0.08(+1.69%) |
Dec 22, 2004 | 4.598 | 4.610 | 4.598 | 4.598 | 7,703 | +0.00(+0.00%) |
Dec 21, 2004 | 4.628 | 4.628 | 4.598 | 4.598 | 17,583 | -0.03(-0.64%) |
Dec 20, 2004 | 4.616 | 4.652 | 4.598 | 4.628 | 35,166 | +0.03(+0.65%) |
Dec 17, 2004 | 4.598 | 4.604 | 4.598 | 4.598 | 2,846 | -0.01(-0.13%) |
Dec 16, 2004 | 4.568 | 4.628 | 4.568 | 4.604 | 45,047 | -0.01(-0.26%) |
Dec 15, 2004 | 4.604 | 4.616 | 4.550 | 4.616 | 83,060 | +0.02(+0.39%) |
Dec 14, 2004 | 4.598 | 4.628 | 4.598 | 4.598 | 12,224 | +0.00(+0.00%) |
Dec 13, 2004 | 4.598 | 4.598 | 4.598 | 4.598 | 4,353 | +0.00(+0.00%) |
Dec 10, 2004 | 4.598 | 4.628 | 4.598 | 4.598 | 14,234 | -0.01(-0.13%) |
Dec 09, 2004 | 4.568 | 4.604 | 4.568 | 4.604 | 13,229 | +0.04(+0.78%) |
Dec 08, 2004 | 4.598 | 4.610 | 4.550 | 4.568 | 16,243 | -0.03(-0.65%) |
Dec 07, 2004 | 4.610 | 4.610 | 4.598 | 4.598 | 12,057 | -0.01(-0.26%) |
Dec 06, 2004 | 4.628 | 4.628 | 4.610 | 4.610 | 4,019 | -0.02(-0.52%) |
Dec 03, 2004 | 4.628 | 4.640 | 4.628 | 4.634 | 15,406 | +0.01(+0.13%) |
Dec 02, 2004 | 4.646 | 4.676 | 4.628 | 4.628 | 56,434 | -0.02(-0.39%) |
Dec 01, 2004 | 4.598 | 4.658 | 4.598 | 4.646 | 48,396 | +0.09(+1.97%) |
Nov 30, 2004 | 4.592 | 4.598 | 4.550 | 4.556 | 17,415 | -0.04(-0.78%) |
Nov 29, 2004 | 4.610 | 4.658 | 4.544 | 4.592 | 24,449 | -0.02(-0.52%) |
Nov 26, 2004 | 4.628 | 4.628 | 4.598 | 4.616 | 5,191 | +0.02(+0.39%) |
Nov 24, 2004 | 4.508 | 4.598 | 4.508 | 4.598 | 24,281 | +0.03(+0.65%) |
Nov 23, 2004 | 4.479 | 4.568 | 4.473 | 4.568 | 7,703 | +0.05(+1.19%) |
Nov 22, 2004 | 4.538 | 4.568 | 4.508 | 4.514 | 4,186 | -0.02(-0.53%) |
Nov 19, 2004 | 4.359 | 4.538 | 4.359 | 4.538 | 192,915 | +0.16(+3.54%) |
Nov 18, 2004 | 4.329 | 4.383 | 4.329 | 4.383 | 7,033 | +0.05(+1.10%) |
Nov 17, 2004 | 4.347 | 4.383 | 4.317 | 4.335 | 8,205 | +0.02(+0.42%) |
Nov 16, 2004 | 4.353 | 4.365 | 4.300 | 4.317 | 65,477 | -0.03(-0.69%) |
Nov 15, 2004 | 4.329 | 4.359 | 4.300 | 4.347 | 12,559 | -0.01(-0.27%) |
Nov 12, 2004 | 4.389 | 4.395 | 4.359 | 4.359 | 13,061 | +0.00(+0.00%) |
Nov 11, 2004 | 4.419 | 4.419 | 4.353 | 4.359 | 13,396 | +0.00(+0.00%) |
Nov 10, 2004 | 4.341 | 4.389 | 4.341 | 4.359 | 9,880 | +0.00(+0.00%) |
Nov 09, 2004 | 4.389 | 4.413 | 4.359 | 4.359 | 15,238 | -0.02(-0.54%) |
Nov 08, 2004 | 4.419 | 4.419 | 4.359 | 4.383 | 14,234 | +0.01(+0.14%) |
Nov 05, 2004 | 4.341 | 4.401 | 4.335 | 4.377 | 12,559 | +0.04(+0.96%) |
Nov 04, 2004 | 4.389 | 4.413 | 4.311 | 4.335 | 25,789 | +0.01(+0.14%) |
Nov 03, 2004 | 4.329 | 4.335 | 4.276 | 4.329 | 15,741 | +0.04(+0.97%) |
Nov 02, 2004 | 4.240 | 4.300 | 4.180 | 4.288 | 15,573 | +0.02(+0.42%) |