Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.068 | 5.192 | 5.038 | 5.168 | 23,323,468 | +0.32(+6.58%) |
Jan 28, 2005 | 4.950 | 4.950 | 4.843 | 4.849 | 11,974,363 | +0.02(+0.49%) |
Jan 27, 2005 | 4.843 | 4.867 | 4.808 | 4.825 | 16,680,131 | +0.07(+1.49%) |
Jan 26, 2005 | 4.725 | 4.814 | 4.725 | 4.755 | 16,989,966 | +0.14(+3.07%) |
Jan 25, 2005 | 4.583 | 4.636 | 4.583 | 4.613 | 9,825,327 | +0.08(+1.69%) |
Jan 24, 2005 | 4.625 | 4.636 | 4.536 | 4.536 | 11,244,134 | -0.09(-1.92%) |
Jan 21, 2005 | 4.607 | 4.654 | 4.595 | 4.625 | 12,597,081 | -0.04(-0.89%) |
Jan 20, 2005 | 4.648 | 4.713 | 4.631 | 4.666 | 21,542,510 | -0.01(-0.13%) |
Jan 19, 2005 | 4.743 | 4.743 | 4.672 | 4.672 | 5,969,150 | -0.12(-2.47%) |
Jan 18, 2005 | 4.778 | 4.808 | 4.749 | 4.790 | 10,101,977 | +0.12(+2.53%) |
Jan 14, 2005 | 4.577 | 4.707 | 4.577 | 4.672 | 9,979,059 | +0.12(+2.73%) |
Jan 13, 2005 | 4.619 | 4.654 | 4.548 | 4.548 | 6,224,806 | -0.09(-2.04%) |
Jan 12, 2005 | 4.607 | 4.660 | 4.536 | 4.642 | 5,525,899 | +0.04(+0.77%) |
Jan 11, 2005 | 4.654 | 4.669 | 4.589 | 4.607 | 9,350,585 | -0.06(-1.39%) |
Jan 10, 2005 | 4.678 | 4.719 | 4.666 | 4.672 | 7,173,105 | +0.01(+0.25%) |
Jan 07, 2005 | 4.636 | 4.678 | 4.572 | 4.660 | 8,893,790 | +0.02(+0.51%) |
Jan 06, 2005 | 4.701 | 4.713 | 4.595 | 4.636 | 13,505,422 | -0.04(-0.88%) |
Jan 05, 2005 | 4.713 | 4.719 | 4.631 | 4.678 | 17,307,758 | -0.09(-1.98%) |
Jan 04, 2005 | 4.961 | 4.961 | 4.737 | 4.772 | 13,482,396 | -0.19(-3.81%) |
Jan 03, 2005 | 5.044 | 5.079 | 4.944 | 4.961 | 7,570,134 | -0.05(-1.06%) |
Dec 31, 2004 | 5.026 | 5.038 | 4.991 | 5.015 | 3,102,752 | +0.01(+0.24%) |
Dec 30, 2004 | 4.979 | 5.026 | 4.967 | 5.003 | 5,317,480 | +0.01(+0.24%) |
Dec 29, 2004 | 4.938 | 5.026 | 4.938 | 4.991 | 6,606,597 | +0.08(+1.68%) |
Dec 28, 2004 | 4.914 | 4.944 | 4.902 | 4.908 | 3,419,698 | +0.01(+0.12%) |
Dec 27, 2004 | 4.890 | 4.908 | 4.867 | 4.902 | 3,343,001 | -0.02(-0.36%) |
Dec 23, 2004 | 4.914 | 4.932 | 4.902 | 4.920 | 4,422,514 | +0.03(+0.60%) |
Dec 22, 2004 | 4.896 | 4.932 | 4.873 | 4.890 | 7,203,411 | +0.05(+0.98%) |
Dec 21, 2004 | 4.843 | 4.867 | 4.820 | 4.843 | 7,676,459 | +0.05(+1.11%) |
Dec 20, 2004 | 4.843 | 4.855 | 4.784 | 4.790 | 11,629,650 | -0.05(-1.10%) |
Dec 17, 2004 | 4.890 | 4.890 | 4.790 | 4.843 | 7,840,520 | +0.00(+0.00%) |
Dec 16, 2004 | 4.855 | 4.890 | 4.820 | 4.843 | 7,411,322 | +0.02(+0.49%) |
Dec 15, 2004 | 4.867 | 4.890 | 4.784 | 4.820 | 10,201,869 | +0.03(+0.62%) |
Dec 14, 2004 | 4.755 | 4.796 | 4.749 | 4.790 | 10,098,930 | +0.04(+0.75%) |
Dec 13, 2004 | 4.696 | 4.772 | 4.696 | 4.755 | 7,526,791 | +0.11(+2.29%) |
Dec 10, 2004 | 4.666 | 4.684 | 4.648 | 4.648 | 7,304,657 | -0.04(-0.76%) |
Dec 09, 2004 | 4.737 | 4.761 | 4.654 | 4.684 | 12,100,837 | -0.10(-2.10%) |
Dec 08, 2004 | 4.861 | 4.873 | 4.755 | 4.784 | 9,291,496 | -0.10(-2.06%) |
Dec 07, 2004 | 4.973 | 4.991 | 4.867 | 4.885 | 7,119,772 | -0.06(-1.19%) |
Dec 06, 2004 | 4.914 | 4.967 | 4.855 | 4.944 | 4,673,938 | +0.05(+1.09%) |
Dec 03, 2004 | 4.967 | 5.015 | 4.873 | 4.890 | 11,324,048 | -0.01(-0.24%) |
Dec 02, 2004 | 4.879 | 4.944 | 4.843 | 4.902 | 10,922,278 | +0.07(+1.47%) |
Dec 01, 2004 | 4.737 | 4.831 | 4.725 | 4.831 | 12,612,149 | +0.12(+2.63%) |
Nov 30, 2004 | 4.772 | 4.814 | 4.666 | 4.707 | 11,410,057 | -0.10(-2.09%) |
Nov 29, 2004 | 4.843 | 4.896 | 4.802 | 4.808 | 7,552,695 | -0.01(-0.12%) |
Nov 26, 2004 | 4.855 | 4.896 | 4.808 | 4.814 | 4,989,529 | -0.07(-1.45%) |
Nov 24, 2004 | 4.885 | 4.926 | 4.879 | 4.885 | 6,368,211 | +0.05(+1.10%) |
Nov 23, 2004 | 4.867 | 4.879 | 4.808 | 4.831 | 9,045,152 | -0.03(-0.61%) |
Nov 22, 2004 | 4.814 | 4.879 | 4.790 | 4.861 | 12,116,582 | -0.12(-2.49%) |
Nov 19, 2004 | 5.180 | 5.186 | 4.961 | 4.985 | 13,147,503 | -0.19(-3.76%) |
Nov 18, 2004 | 5.050 | 5.180 | 5.020 | 5.180 | 11,103,777 | +0.10(+1.98%) |
Nov 17, 2004 | 4.932 | 5.079 | 4.873 | 5.079 | 31,639,408 | +0.30(+6.17%) |
Nov 16, 2004 | 4.725 | 4.802 | 4.724 | 4.784 | 13,037,283 | -0.03(-0.61%) |
Nov 15, 2004 | 4.820 | 4.843 | 4.796 | 4.814 | 5,893,130 | -0.03(-0.61%) |
Nov 12, 2004 | 4.737 | 4.849 | 4.666 | 4.843 | 7,079,815 | +0.13(+2.76%) |
Nov 11, 2004 | 4.636 | 4.772 | 4.613 | 4.713 | 5,944,769 | +0.01(+0.13%) |
Nov 10, 2004 | 4.743 | 4.772 | 4.678 | 4.707 | 8,218,586 | -0.06(-1.36%) |
Nov 09, 2004 | 4.761 | 4.778 | 4.731 | 4.772 | 6,450,325 | -0.02(-0.37%) |
Nov 08, 2004 | 4.831 | 4.885 | 4.743 | 4.790 | 10,077,935 | -0.10(-2.05%) |
Nov 05, 2004 | 4.902 | 4.944 | 4.879 | 4.890 | 12,517,844 | +0.06(+1.35%) |
Nov 04, 2004 | 4.755 | 4.855 | 4.737 | 4.825 | 13,005,792 | +0.10(+2.13%) |
Nov 03, 2004 | 4.784 | 4.855 | 4.672 | 4.725 | 27,028,960 | +0.09(+2.04%) |
Nov 02, 2004 | 4.566 | 4.696 | 4.554 | 4.631 | 18,682,884 | +0.14(+3.02%) |