Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.350 | 4.440 | 4.330 | 4.350 | 847,100 | +0.02(+0.46%) |
Jan 28, 2005 | 4.320 | 4.360 | 4.320 | 4.330 | 437,500 | -0.02(-0.46%) |
Jan 27, 2005 | 4.350 | 4.350 | 4.270 | 4.350 | 365,700 | +0.03(+0.69%) |
Jan 26, 2005 | 4.170 | 4.320 | 4.160 | 4.320 | 118,000 | +0.15(+3.60%) |
Jan 25, 2005 | 4.300 | 4.330 | 4.160 | 4.170 | 54,700 | -0.11(-2.57%) |
Jan 24, 2005 | 4.400 | 4.400 | 4.270 | 4.280 | 1,163,900 | -0.07(-1.61%) |
Jan 21, 2005 | 4.310 | 4.350 | 4.240 | 4.350 | 209,800 | +0.08(+1.87%) |
Jan 20, 2005 | 4.350 | 4.350 | 4.230 | 4.270 | 109,100 | -0.05(-1.16%) |
Jan 19, 2005 | 4.220 | 4.350 | 4.200 | 4.320 | 245,600 | +0.06(+1.41%) |
Jan 18, 2005 | 4.240 | 4.280 | 4.180 | 4.260 | 98,300 | -0.03(-0.70%) |
Jan 14, 2005 | 4.300 | 4.320 | 4.250 | 4.290 | 82,200 | +0.03(+0.70%) |
Jan 13, 2005 | 4.310 | 4.330 | 4.240 | 4.260 | 98,400 | -0.04(-0.93%) |
Jan 12, 2005 | 4.270 | 4.330 | 4.170 | 4.300 | 138,000 | +0.03(+0.70%) |
Jan 11, 2005 | 4.230 | 4.330 | 4.200 | 4.270 | 102,500 | +0.02(+0.47%) |
Jan 10, 2005 | 4.200 | 4.330 | 4.200 | 4.250 | 131,900 | +0.04(+0.95%) |
Jan 07, 2005 | 4.430 | 4.450 | 4.180 | 4.210 | 418,200 | -0.22(-4.97%) |
Jan 06, 2005 | 4.380 | 4.550 | 4.380 | 4.430 | 470,100 | +0.05(+1.14%) |
Jan 05, 2005 | 4.400 | 4.490 | 4.370 | 4.380 | 191,500 | -0.06(-1.35%) |
Jan 04, 2005 | 4.480 | 4.500 | 4.390 | 4.440 | 385,500 | -0.04(-0.89%) |
Jan 03, 2005 | 4.400 | 4.500 | 4.250 | 4.480 | 622,800 | +0.12(+2.75%) |
Dec 31, 2004 | 4.400 | 4.400 | 4.300 | 4.360 | 86,900 | +0.00(+0.00%) |
Dec 30, 2004 | 4.430 | 4.450 | 4.350 | 4.360 | 50,400 | -0.03(-0.68%) |
Dec 29, 2004 | 4.330 | 4.500 | 4.300 | 4.390 | 110,100 | +0.05(+1.15%) |
Dec 28, 2004 | 4.260 | 4.340 | 4.250 | 4.340 | 56,000 | +0.08(+1.88%) |
Dec 27, 2004 | 4.230 | 4.300 | 4.160 | 4.260 | 55,300 | +0.07(+1.67%) |
Dec 23, 2004 | 4.180 | 4.220 | 4.180 | 4.190 | 29,500 | +0.03(+0.72%) |
Dec 22, 2004 | 4.080 | 4.250 | 4.060 | 4.160 | 629,800 | +0.05(+1.22%) |
Dec 21, 2004 | 4.230 | 4.250 | 4.100 | 4.110 | 95,000 | -0.06(-1.44%) |
Dec 20, 2004 | 4.110 | 4.170 | 4.100 | 4.170 | 62,700 | +0.04(+0.97%) |
Dec 17, 2004 | 4.130 | 4.150 | 4.050 | 4.130 | 255,100 | -0.05(-1.20%) |
Dec 16, 2004 | 4.100 | 4.200 | 4.070 | 4.180 | 168,200 | +0.08(+1.95%) |
Dec 15, 2004 | 4.150 | 4.200 | 4.100 | 4.100 | 960,700 | -0.05(-1.20%) |
Dec 14, 2004 | 4.120 | 4.150 | 4.070 | 4.150 | 84,100 | +0.01(+0.24%) |
Dec 13, 2004 | 4.170 | 4.190 | 4.110 | 4.140 | 68,300 | +0.00(+0.00%) |
Dec 10, 2004 | 4.070 | 4.150 | 4.070 | 4.140 | 106,200 | +0.07(+1.72%) |
Dec 09, 2004 | 4.120 | 4.180 | 4.030 | 4.070 | 128,800 | -0.08(-1.93%) |
Dec 08, 2004 | 4.020 | 4.180 | 4.020 | 4.150 | 229,900 | +0.13(+3.23%) |
Dec 07, 2004 | 4.040 | 4.130 | 4.010 | 4.020 | 109,900 | -0.01(-0.25%) |
Dec 06, 2004 | 4.100 | 4.150 | 4.030 | 4.030 | 188,200 | -0.07(-1.71%) |
Dec 03, 2004 | 4.210 | 4.230 | 4.090 | 4.100 | 101,500 | -0.09(-2.15%) |
Dec 02, 2004 | 4.160 | 4.220 | 4.160 | 4.190 | 146,000 | +0.04(+0.96%) |
Dec 01, 2004 | 4.120 | 4.180 | 4.110 | 4.150 | 165,900 | +0.03(+0.73%) |
Nov 30, 2004 | 4.150 | 4.180 | 4.120 | 4.120 | 578,400 | +0.00(+0.00%) |
Nov 29, 2004 | 4.070 | 4.140 | 3.980 | 4.120 | 405,600 | +0.06(+1.48%) |
Nov 26, 2004 | 4.010 | 4.080 | 4.010 | 4.060 | 43,700 | +0.05(+1.25%) |
Nov 24, 2004 | 4.050 | 4.060 | 3.990 | 4.010 | 147,400 | -0.03(-0.74%) |
Nov 23, 2004 | 4.040 | 4.080 | 3.990 | 4.040 | 459,700 | +0.09(+2.28%) |
Nov 22, 2004 | 3.800 | 3.950 | 3.750 | 3.950 | 126,300 | +0.17(+4.50%) |
Nov 19, 2004 | 3.820 | 3.990 | 3.750 | 3.780 | 108,200 | -0.04(-1.05%) |
Nov 18, 2004 | 3.760 | 3.820 | 3.670 | 3.820 | 377,700 | +0.08(+2.14%) |
Nov 17, 2004 | 3.700 | 3.780 | 3.700 | 3.740 | 219,100 | +0.04(+1.08%) |
Nov 16, 2004 | 3.890 | 3.890 | 3.480 | 3.700 | 1,791,600 | -0.15(-3.90%) |
Nov 15, 2004 | 3.780 | 3.900 | 3.750 | 3.850 | 189,100 | +0.08(+2.12%) |
Nov 12, 2004 | 3.700 | 3.800 | 3.700 | 3.770 | 320,600 | +0.07(+1.89%) |
Nov 11, 2004 | 3.750 | 3.850 | 3.680 | 3.700 | 401,900 | -0.07(-1.86%) |
Nov 10, 2004 | 3.750 | 3.790 | 3.650 | 3.770 | 740,700 | +0.04(+1.07%) |
Nov 09, 2004 | 3.730 | 3.750 | 3.680 | 3.730 | 139,100 | -0.02(-0.53%) |
Nov 08, 2004 | 3.620 | 3.750 | 3.620 | 3.750 | 251,500 | +0.09(+2.46%) |
Nov 05, 2004 | 3.640 | 3.690 | 3.620 | 3.660 | 200,700 | +0.06(+1.67%) |
Nov 04, 2004 | 3.580 | 3.650 | 3.500 | 3.600 | 168,800 | -0.02(-0.55%) |
Nov 03, 2004 | 3.750 | 3.750 | 3.500 | 3.620 | 1,175,800 | -0.09(-2.43%) |
Nov 02, 2004 | 3.760 | 3.800 | 3.700 | 3.710 | 146,400 | -0.05(-1.33%) |