Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.579 | 4.635 | 4.566 | 4.599 | 1,684,713 | +0.02(+0.53%) |
Jan 28, 2005 | 4.613 | 4.620 | 4.560 | 4.575 | 1,301,434 | -0.03(-0.75%) |
Jan 27, 2005 | 4.599 | 4.623 | 4.576 | 4.610 | 2,038,436 | -0.00(-0.05%) |
Jan 26, 2005 | 4.565 | 4.644 | 4.565 | 4.612 | 1,545,512 | +0.05(+1.08%) |
Jan 25, 2005 | 4.583 | 4.595 | 4.550 | 4.562 | 1,441,111 | -0.03(-0.68%) |
Jan 24, 2005 | 4.602 | 4.609 | 4.565 | 4.594 | 1,171,767 | -0.03(-0.61%) |
Jan 21, 2005 | 4.616 | 4.653 | 4.609 | 4.622 | 1,599,381 | +0.03(+0.57%) |
Jan 20, 2005 | 4.625 | 4.625 | 4.589 | 4.596 | 1,115,038 | -0.05(-1.15%) |
Jan 19, 2005 | 4.675 | 4.678 | 4.630 | 4.650 | 1,082,144 | -0.03(-0.54%) |
Jan 18, 2005 | 4.634 | 4.675 | 4.578 | 4.675 | 4,578,855 | +0.00(+0.00%) |
Jan 14, 2005 | 4.683 | 4.712 | 4.658 | 4.675 | 1,204,184 | -0.05(-1.13%) |
Jan 13, 2005 | 4.702 | 4.738 | 4.691 | 4.728 | 1,655,634 | +0.00(+0.00%) |
Jan 12, 2005 | 4.742 | 4.765 | 4.704 | 4.728 | 1,407,265 | +0.01(+0.27%) |
Jan 11, 2005 | 4.681 | 4.729 | 4.680 | 4.716 | 2,744,929 | +0.05(+1.01%) |
Jan 10, 2005 | 4.688 | 4.705 | 4.656 | 4.668 | 1,304,294 | +0.00(+0.07%) |
Jan 07, 2005 | 4.765 | 4.785 | 4.647 | 4.665 | 1,458,750 | -0.05(-1.11%) |
Jan 06, 2005 | 4.709 | 4.727 | 4.668 | 4.718 | 1,533,118 | -0.01(-0.22%) |
Jan 05, 2005 | 4.765 | 4.795 | 4.723 | 4.728 | 1,565,534 | -0.06(-1.31%) |
Jan 04, 2005 | 4.746 | 4.840 | 4.736 | 4.791 | 2,256,772 | +0.05(+0.95%) |
Jan 03, 2005 | 4.819 | 4.823 | 4.705 | 4.746 | 1,495,457 | -0.10(-2.06%) |
Dec 31, 2004 | 4.853 | 4.862 | 4.827 | 4.846 | 1,156,989 | -0.01(-0.19%) |
Dec 30, 2004 | 4.822 | 4.857 | 4.798 | 4.855 | 2,105,177 | +0.03(+0.65%) |
Dec 29, 2004 | 4.765 | 4.840 | 4.765 | 4.824 | 2,018,414 | +0.12(+2.61%) |
Dec 28, 2004 | 4.667 | 4.712 | 4.667 | 4.701 | 854,274 | +0.02(+0.34%) |
Dec 27, 2004 | 4.730 | 4.738 | 4.654 | 4.685 | 1,126,956 | -0.05(-1.06%) |
Dec 23, 2004 | 4.689 | 4.763 | 4.689 | 4.736 | 1,222,299 | +0.05(+1.05%) |
Dec 22, 2004 | 4.667 | 4.717 | 4.656 | 4.686 | 1,154,605 | +0.01(+0.20%) |
Dec 21, 2004 | 4.703 | 4.720 | 4.674 | 4.677 | 1,242,798 | -0.00(-0.07%) |
Dec 20, 2004 | 4.668 | 4.703 | 4.657 | 4.680 | 1,431,100 | -0.00(-0.09%) |
Dec 17, 2004 | 4.636 | 4.699 | 4.632 | 4.684 | 1,736,199 | +0.05(+1.04%) |
Dec 16, 2004 | 4.686 | 4.707 | 4.636 | 4.636 | 2,338,767 | -0.10(-2.04%) |
Dec 15, 2004 | 4.682 | 4.751 | 4.677 | 4.732 | 2,385,486 | +0.04(+0.87%) |
Dec 14, 2004 | 4.694 | 4.699 | 4.636 | 4.691 | 1,410,602 | -0.02(-0.40%) |
Dec 13, 2004 | 4.699 | 4.762 | 4.693 | 4.710 | 1,689,957 | -0.00(-0.04%) |
Dec 10, 2004 | 4.709 | 4.734 | 4.697 | 4.712 | 1,246,135 | -0.03(-0.58%) |
Dec 09, 2004 | 4.741 | 4.752 | 4.678 | 4.740 | 1,614,159 | -0.01(-0.13%) |
Dec 08, 2004 | 4.706 | 4.761 | 4.702 | 4.746 | 1,307,631 | -0.01(-0.13%) |
Dec 07, 2004 | 4.738 | 4.773 | 4.716 | 4.752 | 2,221,495 | +0.01(+0.31%) |
Dec 06, 2004 | 4.767 | 4.795 | 4.725 | 4.738 | 1,963,115 | -0.05(-1.09%) |
Dec 03, 2004 | 4.788 | 4.794 | 4.764 | 4.790 | 2,150,941 | -0.02(-0.41%) |
Dec 02, 2004 | 4.825 | 4.871 | 4.808 | 4.810 | 1,351,489 | -0.00(-0.09%) |
Dec 01, 2004 | 4.720 | 4.815 | 4.720 | 4.814 | 1,946,430 | +0.10(+2.16%) |
Nov 30, 2004 | 4.751 | 4.762 | 4.702 | 4.712 | 1,337,187 | -0.05(-1.08%) |
Nov 29, 2004 | 4.798 | 4.819 | 4.762 | 4.764 | 1,691,387 | -0.06(-1.15%) |
Nov 26, 2004 | 4.814 | 4.837 | 4.807 | 4.819 | 891,935 | -0.01(-0.15%) |
Nov 24, 2004 | 4.846 | 4.861 | 4.819 | 4.827 | 1,440,635 | +0.01(+0.11%) |
Nov 23, 2004 | 4.823 | 4.839 | 4.798 | 4.822 | 1,642,286 | -0.01(-0.28%) |
Nov 22, 2004 | 4.804 | 4.848 | 4.789 | 4.835 | 2,448,412 | +0.03(+0.68%) |
Nov 19, 2004 | 4.763 | 4.822 | 4.763 | 4.803 | 2,483,689 | +0.04(+0.86%) |
Nov 18, 2004 | 4.802 | 4.825 | 4.756 | 4.762 | 1,899,712 | -0.08(-1.69%) |
Nov 17, 2004 | 4.814 | 4.875 | 4.814 | 4.844 | 2,914,163 | +0.07(+1.49%) |
Nov 16, 2004 | 4.798 | 4.810 | 4.762 | 4.772 | 1,614,159 | -0.02(-0.35%) |
Nov 15, 2004 | 4.771 | 4.814 | 4.771 | 4.789 | 1,658,494 | +0.01(+0.24%) |
Nov 12, 2004 | 4.762 | 4.793 | 4.749 | 4.777 | 1,901,142 | -0.00(-0.02%) |
Nov 11, 2004 | 4.788 | 4.788 | 4.763 | 4.779 | 1,543,605 | -0.03(-0.63%) |
Nov 10, 2004 | 4.777 | 4.811 | 4.758 | 4.809 | 1,870,156 | +0.02(+0.44%) |
Nov 09, 2004 | 4.798 | 4.816 | 4.756 | 4.788 | 1,879,213 | -0.02(-0.41%) |
Nov 08, 2004 | 4.763 | 4.839 | 4.753 | 4.808 | 2,719,663 | +0.01(+0.31%) |
Nov 05, 2004 | 4.767 | 4.835 | 4.753 | 4.793 | 4,758,100 | -0.20(-3.93%) |
Nov 04, 2004 | 5.034 | 5.069 | 4.968 | 4.989 | 3,535,324 | -0.01(-0.25%) |
Nov 03, 2004 | 5.065 | 5.107 | 5.000 | 5.002 | 1,424,903 | +0.00(+0.08%) |
Nov 02, 2004 | 4.835 | 5.005 | 4.835 | 4.998 | 2,109,467 | +0.15(+3.07%) |