Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.674 | 3.867 | 3.674 | 3.867 | 56,349 | +0.10(+2.56%) |
Jan 28, 2005 | 3.771 | 3.867 | 3.674 | 3.771 | 39,820 | -0.10(-2.50%) |
Jan 27, 2005 | 4.061 | 4.157 | 3.771 | 3.867 | 40,638 | -0.29(-6.98%) |
Jan 26, 2005 | 4.061 | 4.254 | 3.964 | 4.157 | 19,279 | +0.00(+0.00%) |
Jan 25, 2005 | 4.157 | 4.351 | 4.061 | 4.157 | 18,069 | -0.10(-2.27%) |
Jan 24, 2005 | 4.254 | 4.351 | 4.061 | 4.254 | 15,194 | -0.19(-4.35%) |
Jan 21, 2005 | 4.447 | 4.447 | 4.254 | 4.447 | 9,557 | +0.00(+0.00%) |
Jan 20, 2005 | 4.641 | 4.641 | 4.157 | 4.447 | 43,782 | -0.19(-4.17%) |
Jan 19, 2005 | 4.931 | 4.931 | 4.641 | 4.641 | 22,175 | -0.39(-7.69%) |
Jan 18, 2005 | 5.028 | 5.124 | 4.737 | 5.028 | 51,994 | +0.10(+1.96%) |
Jan 14, 2005 | 4.931 | 5.124 | 4.737 | 4.931 | 38,124 | +0.10(+2.00%) |
Jan 13, 2005 | 4.544 | 5.028 | 4.544 | 4.834 | 81,472 | +0.29(+6.38%) |
Jan 12, 2005 | 4.544 | 4.544 | 4.351 | 4.544 | 41,279 | -0.10(-2.08%) |
Jan 11, 2005 | 4.834 | 4.931 | 4.447 | 4.641 | 65,978 | -0.19(-4.00%) |
Jan 10, 2005 | 5.318 | 5.318 | 4.834 | 4.834 | 65,544 | -0.48(-9.09%) |
Jan 07, 2005 | 4.931 | 5.704 | 4.447 | 5.318 | 253,809 | +0.68(+14.58%) |
Jan 06, 2005 | 4.447 | 4.737 | 4.447 | 4.641 | 41,155 | +0.10(+2.13%) |
Jan 05, 2005 | 4.544 | 4.641 | 4.351 | 4.544 | 17,562 | +0.00(+0.00%) |
Jan 04, 2005 | 4.544 | 4.641 | 4.254 | 4.544 | 47,805 | -0.10(-2.08%) |
Jan 03, 2005 | 4.834 | 4.931 | 4.544 | 4.641 | 30,791 | -0.10(-2.04%) |
Dec 31, 2004 | 4.737 | 4.931 | 4.544 | 4.737 | 33,408 | +0.00(+0.00%) |
Dec 30, 2004 | 4.544 | 4.834 | 4.544 | 4.737 | 48,974 | +0.19(+4.26%) |
Dec 29, 2004 | 5.028 | 5.414 | 4.544 | 4.544 | 253,467 | -0.29(-6.00%) |
Dec 28, 2004 | 4.061 | 4.834 | 3.964 | 4.834 | 181,997 | +0.77(+19.05%) |
Dec 27, 2004 | 3.964 | 4.157 | 3.771 | 4.061 | 80,583 | +0.10(+2.44%) |
Dec 23, 2004 | 4.061 | 4.061 | 3.867 | 3.964 | 18,369 | +0.00(+0.00%) |
Dec 22, 2004 | 3.771 | 4.061 | 3.771 | 3.964 | 40,017 | +0.19(+5.13%) |
Dec 21, 2004 | 4.061 | 4.254 | 3.771 | 3.771 | 46,864 | -0.19(-4.88%) |
Dec 20, 2004 | 4.061 | 4.157 | 3.964 | 3.964 | 13,756 | -0.10(-2.38%) |
Dec 17, 2004 | 4.157 | 4.157 | 3.964 | 4.061 | 26,199 | +0.00(+0.00%) |
Dec 16, 2004 | 4.061 | 4.157 | 3.964 | 4.061 | 34,142 | -0.10(-2.33%) |
Dec 15, 2004 | 4.157 | 4.157 | 3.867 | 4.157 | 8,698 | +0.10(+2.38%) |
Dec 14, 2004 | 4.157 | 4.351 | 4.061 | 4.061 | 29,022 | +0.00(+0.00%) |
Dec 13, 2004 | 4.254 | 4.351 | 3.964 | 4.061 | 31,691 | -0.10(-2.33%) |
Dec 10, 2004 | 3.674 | 4.254 | 3.674 | 4.157 | 82,930 | +0.39(+10.26%) |
Dec 09, 2004 | 3.771 | 3.867 | 3.674 | 3.771 | 7,353 | +0.10(+2.63%) |
Dec 08, 2004 | 3.674 | 3.867 | 3.674 | 3.674 | 9,091 | -0.10(-2.56%) |
Dec 07, 2004 | 3.674 | 3.867 | 3.577 | 3.771 | 25,981 | +0.10(+2.63%) |
Dec 06, 2004 | 3.771 | 3.771 | 3.577 | 3.674 | 34,876 | -0.10(-2.56%) |
Dec 03, 2004 | 3.964 | 3.964 | 3.674 | 3.771 | 67,726 | -0.10(-2.50%) |
Dec 02, 2004 | 3.867 | 4.061 | 3.867 | 3.867 | 10,798 | -0.10(-2.44%) |
Dec 01, 2004 | 3.964 | 4.061 | 3.867 | 3.964 | 9,422 | +0.10(+2.50%) |
Nov 30, 2004 | 3.964 | 4.061 | 3.771 | 3.867 | 16,776 | -0.19(-4.76%) |
Nov 29, 2004 | 4.157 | 4.157 | 3.867 | 4.061 | 53,897 | +0.00(+0.00%) |
Nov 26, 2004 | 4.061 | 4.254 | 3.867 | 4.061 | 26,250 | +0.10(+2.44%) |
Nov 24, 2004 | 4.061 | 4.157 | 3.964 | 3.964 | 12,939 | +0.00(+0.00%) |
Nov 23, 2004 | 4.254 | 4.351 | 3.867 | 3.964 | 18,162 | -0.39(-8.89%) |
Nov 22, 2004 | 4.157 | 4.351 | 4.157 | 4.351 | 54,187 | +0.19(+4.65%) |
Nov 19, 2004 | 3.964 | 4.157 | 3.867 | 4.157 | 20,169 | +0.19(+4.88%) |
Nov 18, 2004 | 3.867 | 3.964 | 3.771 | 3.964 | 26,581 | +0.10(+2.50%) |
Nov 17, 2004 | 4.157 | 4.157 | 3.867 | 3.867 | 22,589 | -0.29(-6.98%) |
Nov 16, 2004 | 4.351 | 4.351 | 3.964 | 4.157 | 34,163 | -0.19(-4.44%) |
Nov 15, 2004 | 4.157 | 4.447 | 3.964 | 4.351 | 39,707 | +0.10(+2.27%) |
Nov 12, 2004 | 4.254 | 4.351 | 3.964 | 4.254 | 40,162 | +0.10(+2.33%) |
Nov 11, 2004 | 4.737 | 4.737 | 3.964 | 4.157 | 93,842 | +0.00(+0.00%) |
Nov 10, 2004 | 4.061 | 4.351 | 4.061 | 4.157 | 46,016 | +0.19(+4.88%) |
Nov 09, 2004 | 3.771 | 4.061 | 3.577 | 3.964 | 19,145 | +0.19(+5.13%) |
Nov 08, 2004 | 3.674 | 3.771 | 3.577 | 3.771 | 30,532 | +0.19(+5.41%) |
Nov 05, 2004 | 3.674 | 3.867 | 3.577 | 3.577 | 16,993 | -0.19(-5.13%) |
Nov 04, 2004 | 3.867 | 3.867 | 3.674 | 3.771 | 4,302 | -0.10(-2.50%) |
Nov 03, 2004 | 3.964 | 3.964 | 3.771 | 3.867 | 9,898 | -0.10(-2.44%) |
Nov 02, 2004 | 3.384 | 3.964 | 3.384 | 3.964 | 52,273 | +0.48(+13.89%) |