Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.513 | 4.568 | 4.499 | 4.532 | 1,709,529 | +0.02(+0.53%) |
Jan 28, 2005 | 4.546 | 4.553 | 4.494 | 4.509 | 1,320,604 | -0.03(-0.75%) |
Jan 27, 2005 | 4.532 | 4.556 | 4.510 | 4.543 | 2,068,462 | -0.00(-0.05%) |
Jan 26, 2005 | 4.498 | 4.577 | 4.498 | 4.545 | 1,568,277 | +0.05(+1.08%) |
Jan 25, 2005 | 4.517 | 4.528 | 4.484 | 4.496 | 1,462,339 | -0.03(-0.68%) |
Jan 24, 2005 | 4.536 | 4.542 | 4.498 | 4.527 | 1,189,027 | -0.03(-0.61%) |
Jan 21, 2005 | 4.549 | 4.585 | 4.542 | 4.555 | 1,622,940 | +0.03(+0.57%) |
Jan 20, 2005 | 4.558 | 4.558 | 4.522 | 4.529 | 1,131,462 | -0.05(-1.15%) |
Jan 19, 2005 | 4.607 | 4.610 | 4.562 | 4.582 | 1,098,084 | -0.02(-0.54%) |
Jan 18, 2005 | 4.567 | 4.607 | 4.512 | 4.607 | 4,646,301 | +0.00(+0.00%) |
Jan 14, 2005 | 4.615 | 4.644 | 4.590 | 4.607 | 1,221,921 | -0.05(-1.13%) |
Jan 13, 2005 | 4.634 | 4.669 | 4.623 | 4.660 | 1,680,021 | +0.00(+0.00%) |
Jan 12, 2005 | 4.673 | 4.696 | 4.636 | 4.660 | 1,427,993 | +0.01(+0.27%) |
Jan 11, 2005 | 4.613 | 4.661 | 4.612 | 4.647 | 2,785,362 | +0.05(+1.01%) |
Jan 10, 2005 | 4.620 | 4.637 | 4.588 | 4.601 | 1,323,506 | +0.00(+0.07%) |
Jan 07, 2005 | 4.696 | 4.715 | 4.580 | 4.598 | 1,480,237 | -0.05(-1.11%) |
Jan 06, 2005 | 4.641 | 4.659 | 4.601 | 4.649 | 1,555,700 | -0.01(-0.22%) |
Jan 05, 2005 | 4.696 | 4.726 | 4.654 | 4.660 | 1,588,594 | -0.06(-1.31%) |
Jan 04, 2005 | 4.677 | 4.770 | 4.667 | 4.722 | 2,290,014 | +0.04(+0.95%) |
Jan 03, 2005 | 4.749 | 4.753 | 4.637 | 4.677 | 1,517,485 | -0.10(-2.06%) |
Dec 31, 2004 | 4.783 | 4.792 | 4.757 | 4.775 | 1,174,031 | -0.01(-0.19%) |
Dec 30, 2004 | 4.752 | 4.787 | 4.729 | 4.785 | 2,136,186 | +0.03(+0.65%) |
Dec 29, 2004 | 4.696 | 4.770 | 4.696 | 4.754 | 2,048,145 | +0.12(+2.61%) |
Dec 28, 2004 | 4.600 | 4.644 | 4.600 | 4.633 | 866,858 | +0.02(+0.34%) |
Dec 27, 2004 | 4.662 | 4.669 | 4.586 | 4.617 | 1,143,556 | -0.05(-1.06%) |
Dec 23, 2004 | 4.621 | 4.694 | 4.621 | 4.667 | 1,240,303 | +0.05(+1.05%) |
Dec 22, 2004 | 4.600 | 4.648 | 4.588 | 4.618 | 1,171,612 | +0.01(+0.20%) |
Dec 21, 2004 | 4.635 | 4.651 | 4.606 | 4.609 | 1,261,104 | -0.00(-0.07%) |
Dec 20, 2004 | 4.601 | 4.635 | 4.589 | 4.612 | 1,452,180 | -0.00(-0.09%) |
Dec 17, 2004 | 4.569 | 4.631 | 4.564 | 4.616 | 1,761,773 | +0.05(+1.04%) |
Dec 16, 2004 | 4.618 | 4.639 | 4.569 | 4.569 | 2,373,217 | -0.10(-2.04%) |
Dec 15, 2004 | 4.614 | 4.682 | 4.609 | 4.664 | 2,420,623 | +0.04(+0.87%) |
Dec 14, 2004 | 4.625 | 4.631 | 4.569 | 4.623 | 1,431,380 | -0.02(-0.40%) |
Dec 13, 2004 | 4.631 | 4.693 | 4.624 | 4.642 | 1,714,850 | -0.00(-0.04%) |
Dec 10, 2004 | 4.641 | 4.666 | 4.629 | 4.644 | 1,264,490 | -0.03(-0.58%) |
Dec 09, 2004 | 4.672 | 4.683 | 4.610 | 4.671 | 1,637,936 | -0.01(-0.13%) |
Dec 08, 2004 | 4.638 | 4.692 | 4.634 | 4.677 | 1,326,892 | -0.01(-0.13%) |
Dec 07, 2004 | 4.669 | 4.704 | 4.647 | 4.683 | 2,254,218 | +0.01(+0.31%) |
Dec 06, 2004 | 4.698 | 4.726 | 4.656 | 4.669 | 1,992,032 | -0.05(-1.09%) |
Dec 03, 2004 | 4.718 | 4.725 | 4.695 | 4.721 | 2,182,624 | -0.02(-0.41%) |
Dec 02, 2004 | 4.755 | 4.800 | 4.738 | 4.740 | 1,371,396 | -0.00(-0.09%) |
Dec 01, 2004 | 4.651 | 4.745 | 4.651 | 4.744 | 1,975,101 | +0.10(+2.16%) |
Nov 30, 2004 | 4.682 | 4.693 | 4.634 | 4.644 | 1,356,884 | -0.05(-1.08%) |
Nov 29, 2004 | 4.729 | 4.749 | 4.693 | 4.695 | 1,716,301 | -0.05(-1.15%) |
Nov 26, 2004 | 4.744 | 4.767 | 4.737 | 4.749 | 905,073 | -0.01(-0.15%) |
Nov 24, 2004 | 4.775 | 4.791 | 4.749 | 4.757 | 1,461,855 | +0.01(+0.11%) |
Nov 23, 2004 | 4.753 | 4.769 | 4.729 | 4.752 | 1,666,476 | -0.01(-0.28%) |
Nov 22, 2004 | 4.734 | 4.777 | 4.720 | 4.765 | 2,484,477 | +0.03(+0.68%) |
Nov 19, 2004 | 4.694 | 4.752 | 4.694 | 4.733 | 2,520,273 | +0.04(+0.86%) |
Nov 18, 2004 | 4.732 | 4.755 | 4.687 | 4.693 | 1,927,695 | -0.08(-1.69%) |
Nov 17, 2004 | 4.744 | 4.804 | 4.744 | 4.773 | 2,957,089 | +0.07(+1.49%) |
Nov 16, 2004 | 4.729 | 4.740 | 4.693 | 4.703 | 1,637,936 | -0.02(-0.35%) |
Nov 15, 2004 | 4.702 | 4.744 | 4.702 | 4.720 | 1,682,923 | +0.01(+0.24%) |
Nov 12, 2004 | 4.693 | 4.724 | 4.680 | 4.708 | 1,929,146 | -0.00(-0.02%) |
Nov 11, 2004 | 4.718 | 4.718 | 4.694 | 4.709 | 1,566,342 | -0.03(-0.63%) |
Nov 10, 2004 | 4.708 | 4.741 | 4.688 | 4.739 | 1,897,703 | +0.02(+0.44%) |
Nov 09, 2004 | 4.729 | 4.746 | 4.687 | 4.718 | 1,906,894 | -0.02(-0.41%) |
Nov 08, 2004 | 4.694 | 4.769 | 4.684 | 4.738 | 2,759,724 | +0.01(+0.31%) |
Nov 05, 2004 | 4.698 | 4.765 | 4.684 | 4.724 | 4,828,186 | -0.19(-3.93%) |
Nov 04, 2004 | 4.961 | 4.995 | 4.896 | 4.917 | 3,587,399 | -0.01(-0.25%) |
Nov 03, 2004 | 4.991 | 5.033 | 4.927 | 4.929 | 1,445,892 | +0.00(+0.08%) |
Nov 02, 2004 | 4.765 | 4.932 | 4.765 | 4.925 | 2,140,539 | +0.15(+3.07%) |