Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.051 | 5.196 | 5.051 | 5.150 | 4,457,731 | +0.17(+3.33%) |
Jan 28, 2005 | 5.080 | 5.174 | 4.794 | 4.984 | 12,415,444 | +0.02(+0.39%) |
Jan 27, 2005 | 4.876 | 4.996 | 4.856 | 4.965 | 2,665,584 | +0.09(+1.93%) |
Jan 26, 2005 | 4.731 | 4.888 | 4.731 | 4.871 | 1,749,783 | +0.14(+3.00%) |
Jan 25, 2005 | 4.611 | 4.803 | 4.611 | 4.729 | 2,532,264 | +0.12(+2.56%) |
Jan 24, 2005 | 4.729 | 4.734 | 4.582 | 4.611 | 2,101,152 | -0.12(-2.49%) |
Jan 21, 2005 | 4.789 | 4.789 | 4.705 | 4.729 | 2,275,175 | -0.06(-1.26%) |
Jan 20, 2005 | 4.852 | 4.852 | 4.575 | 4.789 | 3,211,327 | -0.07(-1.44%) |
Jan 19, 2005 | 4.974 | 5.008 | 4.825 | 4.859 | 1,664,225 | -0.13(-2.70%) |
Jan 18, 2005 | 5.015 | 5.044 | 4.900 | 4.994 | 1,654,672 | -0.02(-0.43%) |
Jan 14, 2005 | 5.124 | 5.138 | 4.974 | 5.015 | 892,958 | -0.05(-0.95%) |
Jan 13, 2005 | 5.104 | 5.104 | 4.791 | 5.063 | 2,096,998 | +0.00(+0.05%) |
Jan 12, 2005 | 5.191 | 5.271 | 5.056 | 5.061 | 4,159,940 | -0.08(-1.59%) |
Jan 11, 2005 | 5.177 | 5.198 | 5.104 | 5.143 | 1,727,770 | -0.02(-0.47%) |
Jan 10, 2005 | 5.008 | 5.191 | 4.996 | 5.167 | 2,258,561 | +0.13(+2.68%) |
Jan 07, 2005 | 5.104 | 5.104 | 4.974 | 5.032 | 1,814,159 | -0.06(-1.23%) |
Jan 06, 2005 | 5.056 | 5.107 | 5.051 | 5.095 | 1,324,485 | +0.04(+0.86%) |
Jan 05, 2005 | 5.131 | 5.189 | 4.953 | 5.051 | 3,492,090 | -0.09(-1.73%) |
Jan 04, 2005 | 5.155 | 5.189 | 5.114 | 5.141 | 2,390,636 | -0.01(-0.28%) |
Jan 03, 2005 | 5.174 | 5.181 | 5.032 | 5.155 | 2,371,116 | +0.05(+0.99%) |
Dec 31, 2004 | 5.061 | 5.177 | 5.037 | 5.104 | 1,796,715 | +0.02(+0.47%) |
Dec 30, 2004 | 5.116 | 5.131 | 5.035 | 5.080 | 1,258,033 | +0.02(+0.48%) |
Dec 29, 2004 | 5.078 | 5.078 | 5.015 | 5.056 | 1,523,013 | +0.01(+0.19%) |
Dec 28, 2004 | 5.008 | 5.104 | 4.970 | 5.047 | 1,380,555 | +0.08(+1.55%) |
Dec 27, 2004 | 5.018 | 5.090 | 4.962 | 4.970 | 1,685,822 | +0.04(+0.73%) |
Dec 23, 2004 | 4.801 | 4.936 | 4.801 | 4.933 | 1,108,099 | +0.13(+2.76%) |
Dec 22, 2004 | 4.791 | 4.827 | 4.755 | 4.801 | 2,012,686 | -0.01(-0.30%) |
Dec 21, 2004 | 4.840 | 4.864 | 4.791 | 4.815 | 3,567,680 | -0.02(-0.50%) |
Dec 20, 2004 | 4.871 | 4.982 | 4.719 | 4.840 | 1,948,726 | -0.07(-1.42%) |
Dec 17, 2004 | 4.864 | 4.909 | 4.765 | 4.909 | 1,155,031 | +0.09(+1.85%) |
Dec 16, 2004 | 4.876 | 4.876 | 4.791 | 4.820 | 905,418 | -0.06(-1.14%) |
Dec 15, 2004 | 4.876 | 4.936 | 4.866 | 4.876 | 2,960,468 | -0.02(-0.49%) |
Dec 14, 2004 | 4.888 | 4.933 | 4.840 | 4.900 | 2,138,116 | +0.03(+0.64%) |
Dec 13, 2004 | 4.815 | 4.900 | 4.791 | 4.868 | 2,104,474 | +0.07(+1.35%) |
Dec 10, 2004 | 4.702 | 4.854 | 4.678 | 4.803 | 3,149,858 | +0.11(+2.26%) |
Dec 09, 2004 | 4.791 | 4.791 | 4.647 | 4.697 | 2,773,570 | -0.10(-2.16%) |
Dec 08, 2004 | 4.743 | 4.801 | 4.676 | 4.801 | 1,519,690 | +0.05(+1.12%) |
Dec 07, 2004 | 4.864 | 4.864 | 4.678 | 4.748 | 3,813,555 | -0.12(-2.38%) |
Dec 06, 2004 | 4.936 | 5.015 | 4.856 | 4.864 | 7,818,993 | +0.14(+3.01%) |
Dec 03, 2004 | 4.673 | 4.724 | 4.599 | 4.722 | 2,292,203 | +0.05(+1.03%) |
Dec 02, 2004 | 4.671 | 4.693 | 4.640 | 4.673 | 1,151,293 | +0.03(+0.57%) |
Dec 01, 2004 | 4.635 | 4.673 | 4.625 | 4.647 | 4,840,250 | -0.02(-0.46%) |
Nov 30, 2004 | 4.384 | 4.690 | 4.384 | 4.669 | 3,929,017 | +0.06(+1.20%) |
Nov 29, 2004 | 4.611 | 4.642 | 4.580 | 4.613 | 3,216,727 | +0.01(+0.31%) |
Nov 26, 2004 | 4.616 | 4.623 | 4.589 | 4.599 | 946,951 | -0.01(-0.26%) |
Nov 24, 2004 | 4.582 | 4.616 | 4.575 | 4.611 | 4,949,066 | +0.03(+0.63%) |
Nov 23, 2004 | 4.611 | 4.618 | 4.539 | 4.582 | 4,404,984 | -0.02(-0.52%) |
Nov 22, 2004 | 4.514 | 4.635 | 4.430 | 4.606 | 3,399,056 | +0.07(+1.59%) |
Nov 19, 2004 | 4.565 | 4.584 | 4.527 | 4.534 | 5,210,308 | -0.05(-1.05%) |
Nov 18, 2004 | 4.664 | 4.791 | 4.567 | 4.582 | 26,001,702 | +0.02(+0.37%) |
Nov 17, 2004 | 4.329 | 4.567 | 4.327 | 4.565 | 3,028,167 | +0.24(+5.51%) |
Nov 16, 2004 | 4.401 | 4.406 | 4.322 | 4.327 | 2,857,882 | -0.12(-2.76%) |
Nov 15, 2004 | 4.577 | 4.581 | 4.382 | 4.449 | 2,752,803 | -0.13(-2.79%) |
Nov 12, 2004 | 4.322 | 4.577 | 4.322 | 4.577 | 1,916,745 | +0.26(+5.91%) |
Nov 11, 2004 | 4.240 | 4.454 | 4.240 | 4.322 | 3,973,872 | +0.08(+1.93%) |
Nov 10, 2004 | 4.105 | 4.262 | 4.045 | 4.240 | 1,486,048 | +0.14(+3.47%) |
Nov 09, 2004 | 4.069 | 4.117 | 4.052 | 4.098 | 2,717,916 | +0.02(+0.47%) |
Nov 08, 2004 | 3.920 | 4.098 | 3.920 | 4.079 | 2,840,853 | +0.16(+4.05%) |
Nov 05, 2004 | 3.925 | 3.925 | 3.888 | 3.920 | 2,074,155 | +0.01(+0.18%) |
Nov 04, 2004 | 3.927 | 3.927 | 3.879 | 3.913 | 1,474,835 | -0.01(-0.31%) |
Nov 03, 2004 | 3.831 | 3.934 | 3.819 | 3.925 | 2,653,540 | +0.09(+2.45%) |
Nov 02, 2004 | 3.792 | 3.840 | 3.660 | 3.831 | 2,591,656 | -0.09(-2.33%) |