Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.654 | 5.027 | 4.654 | 5.003 | 987,235 | +0.36(+7.86%) |
Jan 28, 2005 | 4.608 | 4.654 | 4.530 | 4.639 | 303,080 | +0.03(+0.67%) |
Jan 27, 2005 | 4.553 | 4.662 | 4.484 | 4.608 | 425,292 | +0.03(+0.68%) |
Jan 26, 2005 | 4.608 | 4.608 | 4.538 | 4.577 | 338,403 | -0.04(-0.84%) |
Jan 25, 2005 | 4.615 | 4.646 | 4.460 | 4.615 | 443,469 | +0.01(+0.17%) |
Jan 24, 2005 | 4.646 | 4.809 | 4.592 | 4.608 | 1,039,833 | +0.03(+0.68%) |
Jan 21, 2005 | 4.421 | 4.670 | 4.414 | 4.577 | 618,408 | +0.14(+3.15%) |
Jan 20, 2005 | 4.421 | 4.499 | 4.336 | 4.437 | 389,969 | -0.02(-0.52%) |
Jan 19, 2005 | 4.538 | 4.608 | 4.344 | 4.460 | 465,514 | -0.04(-0.86%) |
Jan 18, 2005 | 4.538 | 4.740 | 4.274 | 4.499 | 1,738,427 | +0.05(+1.22%) |
Jan 14, 2005 | 4.072 | 4.460 | 3.956 | 4.445 | 1,602,679 | +0.40(+9.98%) |
Jan 13, 2005 | 4.018 | 4.111 | 3.910 | 4.041 | 962,484 | +0.16(+3.99%) |
Jan 12, 2005 | 3.654 | 3.886 | 3.654 | 3.886 | 359,416 | +0.25(+6.82%) |
Jan 11, 2005 | 3.661 | 3.700 | 3.576 | 3.638 | 206,651 | +0.02(+0.43%) |
Jan 10, 2005 | 3.568 | 3.731 | 3.568 | 3.623 | 346,525 | +0.09(+2.41%) |
Jan 07, 2005 | 3.723 | 3.785 | 3.537 | 3.537 | 295,087 | -0.14(-3.80%) |
Jan 06, 2005 | 3.591 | 3.685 | 3.545 | 3.677 | 369,601 | +0.06(+1.72%) |
Jan 05, 2005 | 3.685 | 3.716 | 3.514 | 3.615 | 372,695 | -0.07(-1.89%) |
Jan 04, 2005 | 3.863 | 3.863 | 3.607 | 3.685 | 338,790 | -0.10(-2.66%) |
Jan 03, 2005 | 4.088 | 4.103 | 3.491 | 3.785 | 1,007,475 | -0.19(-4.69%) |
Dec 31, 2004 | 3.964 | 3.972 | 3.917 | 3.972 | 152,893 | +0.03(+0.79%) |
Dec 30, 2004 | 3.925 | 3.972 | 3.840 | 3.941 | 136,650 | +0.02(+0.40%) |
Dec 29, 2004 | 3.816 | 3.979 | 3.809 | 3.925 | 217,609 | +0.10(+2.64%) |
Dec 28, 2004 | 3.840 | 3.855 | 3.778 | 3.824 | 149,413 | +0.04(+1.02%) |
Dec 27, 2004 | 3.809 | 3.832 | 3.762 | 3.785 | 234,239 | -0.09(-2.40%) |
Dec 23, 2004 | 3.770 | 3.995 | 3.739 | 3.879 | 142,065 | +0.05(+1.21%) |
Dec 22, 2004 | 4.072 | 4.072 | 3.723 | 3.832 | 488,590 | -0.19(-4.63%) |
Dec 21, 2004 | 3.956 | 4.034 | 3.933 | 4.018 | 171,199 | +0.08(+1.97%) |
Dec 20, 2004 | 3.917 | 3.995 | 3.910 | 3.941 | 204,846 | +0.02(+0.59%) |
Dec 17, 2004 | 4.034 | 4.034 | 3.879 | 3.917 | 467,834 | -0.04(-0.98%) |
Dec 16, 2004 | 3.956 | 4.018 | 3.894 | 3.956 | 358,256 | +0.06(+1.59%) |
Dec 15, 2004 | 3.692 | 3.917 | 3.692 | 3.894 | 597,523 | +0.20(+5.46%) |
Dec 14, 2004 | 3.654 | 3.747 | 3.654 | 3.692 | 189,634 | +0.00(+0.00%) |
Dec 13, 2004 | 3.754 | 3.770 | 3.661 | 3.692 | 307,077 | -0.01(-0.21%) |
Dec 10, 2004 | 3.669 | 3.871 | 3.646 | 3.700 | 503,286 | +0.09(+2.58%) |
Dec 09, 2004 | 3.529 | 3.685 | 3.436 | 3.607 | 417,299 | +0.09(+2.42%) |
Dec 08, 2004 | 3.413 | 3.529 | 3.165 | 3.522 | 1,084,438 | -0.01(-0.22%) |
Dec 07, 2004 | 3.879 | 3.910 | 3.514 | 3.529 | 669,845 | -0.34(-8.82%) |
Dec 06, 2004 | 3.871 | 3.979 | 3.824 | 3.871 | 397,962 | +0.02(+0.60%) |
Dec 03, 2004 | 3.723 | 3.948 | 3.692 | 3.847 | 444,758 | -0.02(-0.60%) |
Dec 02, 2004 | 4.127 | 4.142 | 3.747 | 3.871 | 1,404,535 | -0.29(-6.90%) |
Dec 01, 2004 | 4.259 | 4.282 | 4.080 | 4.158 | 711,485 | -0.07(-1.65%) |
Nov 30, 2004 | 4.406 | 4.491 | 4.127 | 4.228 | 1,695,498 | -0.12(-2.68%) |
Nov 29, 2004 | 3.879 | 4.608 | 3.871 | 4.344 | 2,948,300 | +0.66(+17.89%) |
Nov 26, 2004 | 3.398 | 3.685 | 3.374 | 3.685 | 856,773 | +0.35(+10.47%) |
Nov 24, 2004 | 3.297 | 3.343 | 3.250 | 3.336 | 421,296 | +0.08(+2.38%) |
Nov 23, 2004 | 3.250 | 3.405 | 3.219 | 3.258 | 805,464 | +0.05(+1.69%) |
Nov 22, 2004 | 3.017 | 3.219 | 2.994 | 3.204 | 525,717 | +0.23(+7.83%) |
Nov 19, 2004 | 2.963 | 2.994 | 2.909 | 2.971 | 232,305 | +0.05(+1.59%) |
Nov 18, 2004 | 2.948 | 3.002 | 2.909 | 2.924 | 259,378 | +0.00(+0.00%) |
Nov 17, 2004 | 2.816 | 2.924 | 2.793 | 2.924 | 369,472 | +0.08(+2.72%) |
Nov 16, 2004 | 2.800 | 2.870 | 2.800 | 2.847 | 328,348 | -0.01(-0.27%) |
Nov 15, 2004 | 2.924 | 2.924 | 2.761 | 2.855 | 429,933 | -0.08(-2.65%) |
Nov 12, 2004 | 2.878 | 2.932 | 2.870 | 2.932 | 241,716 | +0.04(+1.34%) |
Nov 11, 2004 | 2.940 | 2.971 | 2.870 | 2.893 | 278,457 | -0.08(-2.61%) |
Nov 10, 2004 | 3.010 | 3.010 | 2.886 | 2.971 | 178,161 | +0.00(+0.00%) |
Nov 09, 2004 | 3.041 | 3.041 | 2.940 | 2.971 | 314,811 | -0.09(-2.79%) |
Nov 08, 2004 | 3.025 | 3.095 | 3.010 | 3.056 | 305,401 | +0.02(+0.77%) |
Nov 05, 2004 | 2.986 | 3.103 | 2.971 | 3.033 | 240,943 | +0.02(+0.51%) |
Nov 04, 2004 | 3.010 | 3.025 | 2.831 | 3.017 | 777,876 | -0.01(-0.26%) |
Nov 03, 2004 | 2.948 | 3.049 | 2.932 | 3.025 | 265,437 | +0.09(+3.17%) |
Nov 02, 2004 | 2.940 | 2.948 | 2.909 | 2.932 | 249,967 | -0.02(-0.53%) |