Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.559 | 4.651 | 4.541 | 4.577 | 16,767 | +0.00(+0.00%) |
Jan 28, 2005 | 4.541 | 4.623 | 4.532 | 4.577 | 4,541 | +0.08(+1.83%) |
Jan 27, 2005 | 4.623 | 4.623 | 4.486 | 4.495 | 12,677 | -0.09(-2.00%) |
Jan 26, 2005 | 4.760 | 4.760 | 4.504 | 4.586 | 4,620 | -0.03(-0.58%) |
Jan 25, 2005 | 4.596 | 4.678 | 4.577 | 4.613 | 2,730 | -0.01(-0.22%) |
Jan 24, 2005 | 4.760 | 4.760 | 4.614 | 4.623 | 4,014 | -0.11(-2.32%) |
Jan 21, 2005 | 4.577 | 4.742 | 4.577 | 4.733 | 5,627 | +0.16(+3.40%) |
Jan 20, 2005 | 4.449 | 4.669 | 4.449 | 4.577 | 13,476 | +0.13(+2.88%) |
Jan 19, 2005 | 4.596 | 4.596 | 4.413 | 4.449 | 37,986 | -0.18(-3.95%) |
Jan 18, 2005 | 4.852 | 4.962 | 4.623 | 4.632 | 24,769 | -0.23(-4.71%) |
Jan 14, 2005 | 4.779 | 4.971 | 4.760 | 4.861 | 37,521 | +0.06(+1.34%) |
Jan 13, 2005 | 5.052 | 5.052 | 4.797 | 4.797 | 10,366 | -0.16(-3.14%) |
Jan 12, 2005 | 4.861 | 5.063 | 4.861 | 4.953 | 13,967 | +0.01(+0.19%) |
Jan 11, 2005 | 5.282 | 5.282 | 4.705 | 4.944 | 60,903 | -0.31(-5.92%) |
Jan 10, 2005 | 4.696 | 5.310 | 4.696 | 5.255 | 66,933 | +0.41(+8.51%) |
Jan 07, 2005 | 4.889 | 5.008 | 4.843 | 4.843 | 14,699 | -0.17(-3.47%) |
Jan 06, 2005 | 5.127 | 5.182 | 4.899 | 5.017 | 12,240 | -0.16(-3.01%) |
Jan 05, 2005 | 5.035 | 5.172 | 5.035 | 5.172 | 4,587 | +0.13(+2.56%) |
Jan 04, 2005 | 5.200 | 5.310 | 4.971 | 5.043 | 36,942 | -0.16(-3.01%) |
Jan 03, 2005 | 5.264 | 5.264 | 5.200 | 5.200 | 8,356 | -0.01(-0.14%) |
Dec 31, 2004 | 5.182 | 5.255 | 5.154 | 5.207 | 15,204 | -0.08(-1.42%) |
Dec 30, 2004 | 5.291 | 5.310 | 5.218 | 5.282 | 19,334 | -0.04(-0.67%) |
Dec 29, 2004 | 5.291 | 5.465 | 5.291 | 5.318 | 15,620 | -0.02(-0.34%) |
Dec 28, 2004 | 5.392 | 5.392 | 5.291 | 5.336 | 8,847 | -0.01(-0.19%) |
Dec 27, 2004 | 5.420 | 5.420 | 5.291 | 5.346 | 16,494 | +0.12(+2.28%) |
Dec 23, 2004 | 5.108 | 5.374 | 5.108 | 5.227 | 19,662 | +0.06(+1.24%) |
Dec 22, 2004 | 5.127 | 5.584 | 5.108 | 5.163 | 56,583 | -0.02(-0.35%) |
Dec 21, 2004 | 5.136 | 5.191 | 5.136 | 5.182 | 5,898 | +0.04(+0.71%) |
Dec 20, 2004 | 5.438 | 5.438 | 5.136 | 5.145 | 22,502 | -0.01(-0.18%) |
Dec 17, 2004 | 5.465 | 5.465 | 5.154 | 5.154 | 6,444 | -0.15(-2.76%) |
Dec 16, 2004 | 5.108 | 5.310 | 5.108 | 5.301 | 23,922 | +0.04(+0.71%) |
Dec 15, 2004 | 5.319 | 5.327 | 5.108 | 5.263 | 43,693 | -0.14(-2.56%) |
Dec 14, 2004 | 5.832 | 5.832 | 5.374 | 5.401 | 35,173 | -0.29(-5.14%) |
Dec 13, 2004 | 5.035 | 6.015 | 5.035 | 5.694 | 163,413 | +0.73(+14.76%) |
Dec 10, 2004 | 4.962 | 5.026 | 4.962 | 4.962 | 9,612 | +0.02(+0.37%) |
Dec 09, 2004 | 4.852 | 5.008 | 4.852 | 4.944 | 12,671 | +0.12(+2.47%) |
Dec 08, 2004 | 4.806 | 4.825 | 4.806 | 4.825 | 10,158 | +0.03(+0.57%) |
Dec 07, 2004 | 4.825 | 4.944 | 4.788 | 4.797 | 13,326 | -0.16(-3.14%) |
Dec 06, 2004 | 4.715 | 4.971 | 4.715 | 4.953 | 9,066 | -0.07(-1.46%) |
Dec 03, 2004 | 5.081 | 5.163 | 4.989 | 5.026 | 7,974 | -0.05(-1.08%) |
Dec 02, 2004 | 4.944 | 5.172 | 4.944 | 5.081 | 16,931 | +0.09(+1.83%) |
Dec 01, 2004 | 4.715 | 5.008 | 4.715 | 4.989 | 14,528 | +0.03(+0.55%) |
Nov 30, 2004 | 4.815 | 5.035 | 4.815 | 4.962 | 10,704 | +0.03(+0.56%) |
Nov 29, 2004 | 4.770 | 5.026 | 4.669 | 4.934 | 15,948 | -0.09(-1.82%) |
Nov 26, 2004 | 4.852 | 5.026 | 4.852 | 5.026 | 1,856 | +0.02(+0.37%) |
Nov 24, 2004 | 4.953 | 5.035 | 4.889 | 5.008 | 29,274 | -0.01(-0.16%) |
Nov 23, 2004 | 4.770 | 5.117 | 4.770 | 5.016 | 10,704 | -0.00(-0.02%) |
Nov 22, 2004 | 4.989 | 5.035 | 4.953 | 5.017 | 4,150 | +0.00(+0.00%) |
Nov 19, 2004 | 4.962 | 5.080 | 4.953 | 5.017 | 17,805 | -0.10(-1.97%) |
Nov 18, 2004 | 4.916 | 5.117 | 4.915 | 5.117 | 7,100 | +0.21(+4.29%) |
Nov 17, 2004 | 4.788 | 5.192 | 4.788 | 4.907 | 17,914 | -0.21(-4.10%) |
Nov 16, 2004 | 4.944 | 5.218 | 4.834 | 5.117 | 5,024 | -0.08(-1.60%) |
Nov 15, 2004 | 4.925 | 5.209 | 4.925 | 5.200 | 28,946 | +0.21(+4.24%) |
Nov 12, 2004 | 4.751 | 5.035 | 4.751 | 4.988 | 19,115 | +0.22(+4.59%) |
Nov 11, 2004 | 4.641 | 4.779 | 4.641 | 4.770 | 15,511 | +0.17(+3.78%) |
Nov 10, 2004 | 4.659 | 4.660 | 4.376 | 4.596 | 13,435 | +0.16(+3.51%) |
Nov 09, 2004 | 4.184 | 4.440 | 4.184 | 4.440 | 11,688 | +0.11(+2.56%) |
Nov 08, 2004 | 4.294 | 4.348 | 4.239 | 4.329 | 5,133 | +0.05(+1.07%) |
Nov 05, 2004 | 4.422 | 4.568 | 4.239 | 4.283 | 17,477 | -0.01(-0.23%) |
Nov 04, 2004 | 4.312 | 4.339 | 4.220 | 4.294 | 11,360 | +0.12(+2.85%) |
Nov 03, 2004 | 4.165 | 4.257 | 4.093 | 4.175 | 5,680 | +0.01(+0.22%) |
Nov 02, 2004 | 4.083 | 4.394 | 4.074 | 4.165 | 26,434 | +0.00(+0.00%) |