Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.260 | 4.370 | 4.130 | 4.370 | 698,712 | +0.12(+2.82%) |
Jan 28, 2005 | 4.360 | 4.360 | 4.230 | 4.250 | 135,243 | -0.11(-2.52%) |
Jan 27, 2005 | 4.350 | 4.420 | 4.300 | 4.360 | 393,930 | +0.04(+0.93%) |
Jan 26, 2005 | 4.460 | 4.480 | 4.250 | 4.320 | 1,157,986 | -0.18(-4.00%) |
Jan 25, 2005 | 4.590 | 4.600 | 4.470 | 4.500 | 642,561 | -0.06(-1.32%) |
Jan 24, 2005 | 4.590 | 4.640 | 4.500 | 4.560 | 87,235 | +0.01(+0.22%) |
Jan 21, 2005 | 4.560 | 4.600 | 4.500 | 4.550 | 540,163 | -0.02(-0.44%) |
Jan 20, 2005 | 4.650 | 4.650 | 4.510 | 4.570 | 239,001 | -0.07(-1.51%) |
Jan 19, 2005 | 4.690 | 4.750 | 4.600 | 4.640 | 788,341 | -0.05(-1.07%) |
Jan 18, 2005 | 4.800 | 4.800 | 4.620 | 4.690 | 622,996 | -0.09(-1.88%) |
Jan 14, 2005 | 4.680 | 4.800 | 4.680 | 4.780 | 2,951,859 | +0.12(+2.58%) |
Jan 13, 2005 | 4.550 | 4.750 | 4.520 | 4.660 | 971,569 | +0.13(+2.87%) |
Jan 12, 2005 | 4.450 | 4.550 | 4.400 | 4.530 | 156,938 | +0.13(+2.95%) |
Jan 11, 2005 | 4.450 | 4.480 | 4.350 | 4.400 | 83,327 | -0.08(-1.79%) |
Jan 10, 2005 | 4.490 | 4.520 | 4.450 | 4.480 | 1,900,869 | +0.00(+0.00%) |
Jan 07, 2005 | 4.280 | 4.480 | 4.260 | 4.480 | 412,265 | +0.18(+4.19%) |
Jan 06, 2005 | 4.450 | 4.500 | 4.220 | 4.300 | 175,144 | +0.00(+0.00%) |
Jan 05, 2005 | 4.250 | 4.350 | 4.140 | 4.300 | 205,842 | -0.05(-1.15%) |
Jan 04, 2005 | 4.400 | 4.480 | 4.300 | 4.350 | 280,290 | -0.08(-1.81%) |
Jan 03, 2005 | 4.500 | 4.530 | 4.350 | 4.430 | 990,091 | -0.07(-1.56%) |
Dec 31, 2004 | 4.600 | 4.600 | 4.450 | 4.500 | 695,300 | -0.05(-1.10%) |
Dec 30, 2004 | 4.400 | 4.650 | 4.390 | 4.550 | 1,556,900 | +0.15(+3.41%) |
Dec 29, 2004 | 4.400 | 4.420 | 4.380 | 4.400 | 137,000 | +0.00(+0.00%) |
Dec 28, 2004 | 4.370 | 4.410 | 4.320 | 4.400 | 242,200 | +0.03(+0.69%) |
Dec 27, 2004 | 4.390 | 4.390 | 4.350 | 4.370 | 59,600 | -0.03(-0.68%) |
Dec 23, 2004 | 4.400 | 4.480 | 4.330 | 4.400 | 139,500 | +0.07(+1.62%) |
Dec 22, 2004 | 4.490 | 4.490 | 4.330 | 4.330 | 146,500 | -0.15(-3.35%) |
Dec 21, 2004 | 4.270 | 4.500 | 4.260 | 4.480 | 294,100 | +0.22(+5.16%) |
Dec 20, 2004 | 4.300 | 4.320 | 4.230 | 4.260 | 309,900 | -0.15(-3.40%) |
Dec 17, 2004 | 4.230 | 4.410 | 4.200 | 4.410 | 618,000 | +0.21(+5.00%) |
Dec 16, 2004 | 4.110 | 4.200 | 4.000 | 4.200 | 565,400 | +0.10(+2.44%) |
Dec 15, 2004 | 4.220 | 4.300 | 4.000 | 4.100 | 511,900 | -0.13(-3.07%) |
Dec 14, 2004 | 4.260 | 4.330 | 4.220 | 4.230 | 193,700 | -0.07(-1.63%) |
Dec 13, 2004 | 4.360 | 4.360 | 4.300 | 4.300 | 261,700 | -0.05(-1.15%) |
Dec 10, 2004 | 4.380 | 4.500 | 4.350 | 4.350 | 779,800 | -0.07(-1.58%) |
Dec 09, 2004 | 4.360 | 4.460 | 4.320 | 4.420 | 337,600 | +0.02(+0.45%) |
Dec 08, 2004 | 4.450 | 4.460 | 4.360 | 4.400 | 529,700 | -0.04(-0.90%) |
Dec 07, 2004 | 4.480 | 4.490 | 4.430 | 4.440 | 624,200 | -0.01(-0.22%) |
Dec 06, 2004 | 4.400 | 4.450 | 4.370 | 4.450 | 234,000 | -0.03(-0.67%) |
Dec 03, 2004 | 4.530 | 4.530 | 4.200 | 4.480 | 1,450,900 | -0.04(-0.99%) |
Dec 02, 2004 | 4.460 | 4.560 | 4.460 | 4.525 | 5,576,200 | +0.07(+1.46%) |
Dec 01, 2004 | 4.380 | 4.500 | 4.380 | 4.460 | 304,900 | +0.06(+1.36%) |
Nov 30, 2004 | 4.490 | 4.490 | 4.360 | 4.400 | 111,400 | -0.02(-0.45%) |
Nov 29, 2004 | 4.750 | 4.750 | 4.400 | 4.420 | 224,500 | -0.26(-5.56%) |
Nov 26, 2004 | 4.650 | 4.700 | 4.580 | 4.680 | 119,100 | +0.03(+0.65%) |
Nov 24, 2004 | 4.500 | 4.690 | 4.450 | 4.650 | 419,300 | +0.20(+4.49%) |
Nov 23, 2004 | 4.460 | 4.490 | 4.420 | 4.450 | 225,400 | +0.00(+0.00%) |
Nov 22, 2004 | 4.500 | 4.510 | 4.430 | 4.450 | 184,500 | -0.05(-1.11%) |
Nov 19, 2004 | 4.600 | 4.600 | 4.500 | 4.500 | 201,300 | -0.10(-2.17%) |
Nov 18, 2004 | 4.500 | 4.600 | 4.450 | 4.600 | 451,200 | +0.15(+3.37%) |
Nov 17, 2004 | 4.310 | 4.500 | 4.300 | 4.450 | 796,800 | +0.14(+3.25%) |
Nov 16, 2004 | 4.320 | 4.320 | 4.280 | 4.310 | 286,300 | +0.00(+0.00%) |
Nov 15, 2004 | 4.310 | 4.320 | 4.300 | 4.310 | 314,600 | -0.02(-0.46%) |
Nov 12, 2004 | 4.400 | 4.400 | 4.250 | 4.330 | 327,000 | -0.04(-0.92%) |
Nov 11, 2004 | 4.260 | 4.450 | 4.260 | 4.370 | 1,054,800 | +0.15(+3.55%) |
Nov 10, 2004 | 4.160 | 4.220 | 3.950 | 4.220 | 456,400 | +0.03(+0.72%) |
Nov 09, 2004 | 4.240 | 4.320 | 4.140 | 4.190 | 1,450,600 | +0.04(+0.96%) |
Nov 08, 2004 | 4.000 | 4.280 | 3.960 | 4.150 | 1,814,000 | +0.16(+4.01%) |
Nov 05, 2004 | 3.740 | 4.000 | 3.740 | 3.990 | 1,202,500 | +0.24(+6.40%) |
Nov 04, 2004 | 3.430 | 3.800 | 3.420 | 3.750 | 1,720,900 | +0.36(+10.62%) |
Nov 03, 2004 | 3.320 | 3.400 | 3.320 | 3.390 | 454,000 | +0.11(+3.35%) |
Nov 02, 2004 | 3.310 | 3.320 | 3.270 | 3.280 | 235,900 | -0.04(-1.20%) |