Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.774 | 4.860 | 4.752 | 4.828 | 1,442,573 | +0.08(+1.66%) |
Jan 28, 2005 | 4.738 | 4.767 | 4.721 | 4.749 | 2,098,985 | +0.01(+0.24%) |
Jan 27, 2005 | 4.745 | 4.749 | 4.666 | 4.738 | 3,987,305 | -0.02(-0.45%) |
Jan 26, 2005 | 4.881 | 4.886 | 4.749 | 4.759 | 5,062,259 | -0.05(-1.04%) |
Jan 25, 2005 | 4.702 | 4.812 | 4.678 | 4.810 | 2,509,853 | +0.08(+1.67%) |
Jan 24, 2005 | 4.715 | 4.741 | 4.702 | 4.731 | 2,755,398 | -0.01(-0.15%) |
Jan 21, 2005 | 4.703 | 4.748 | 4.699 | 4.738 | 1,366,537 | +0.04(+0.76%) |
Jan 20, 2005 | 4.696 | 4.715 | 4.658 | 4.702 | 2,387,779 | -0.03(-0.67%) |
Jan 19, 2005 | 4.781 | 4.787 | 4.705 | 4.734 | 2,823,062 | -0.05(-1.14%) |
Jan 18, 2005 | 4.701 | 4.802 | 4.646 | 4.788 | 7,053,819 | +0.05(+1.09%) |
Jan 14, 2005 | 4.620 | 4.736 | 4.619 | 4.736 | 2,077,360 | +0.08(+1.63%) |
Jan 13, 2005 | 4.681 | 4.703 | 4.628 | 4.660 | 2,448,467 | -0.02(-0.34%) |
Jan 12, 2005 | 4.660 | 4.702 | 4.630 | 4.676 | 1,248,648 | +0.03(+0.68%) |
Jan 11, 2005 | 4.659 | 4.693 | 4.636 | 4.645 | 945,206 | -0.00(-0.09%) |
Jan 10, 2005 | 4.579 | 4.671 | 4.563 | 4.649 | 2,409,403 | +0.09(+1.98%) |
Jan 07, 2005 | 4.645 | 4.659 | 4.519 | 4.559 | 3,625,266 | -0.09(-1.85%) |
Jan 06, 2005 | 4.662 | 4.693 | 4.616 | 4.645 | 3,753,619 | -0.04(-0.92%) |
Jan 05, 2005 | 4.759 | 4.781 | 4.688 | 4.688 | 3,161,383 | -0.12(-2.53%) |
Jan 04, 2005 | 4.896 | 4.901 | 4.778 | 4.810 | 2,895,609 | -0.16(-3.31%) |
Jan 03, 2005 | 4.946 | 4.990 | 4.934 | 4.974 | 1,752,991 | +0.04(+0.84%) |
Dec 31, 2004 | 4.934 | 4.946 | 4.916 | 4.933 | 754,769 | +0.01(+0.26%) |
Dec 30, 2004 | 4.878 | 4.939 | 4.855 | 4.920 | 1,071,466 | +0.03(+0.53%) |
Dec 29, 2004 | 4.788 | 4.901 | 4.759 | 4.894 | 3,176,729 | +0.02(+0.50%) |
Dec 28, 2004 | 4.749 | 4.870 | 4.746 | 4.870 | 943,113 | +0.12(+2.44%) |
Dec 27, 2004 | 4.738 | 4.761 | 4.731 | 4.754 | 887,307 | +0.00(+0.06%) |
Dec 23, 2004 | 4.752 | 4.762 | 4.725 | 4.751 | 1,240,277 | +0.01(+0.24%) |
Dec 22, 2004 | 4.762 | 4.762 | 4.714 | 4.739 | 2,306,861 | -0.07(-1.37%) |
Dec 21, 2004 | 4.623 | 4.845 | 4.623 | 4.805 | 2,836,316 | +0.22(+4.75%) |
Dec 20, 2004 | 4.595 | 4.622 | 4.566 | 4.587 | 3,711,067 | +0.06(+1.27%) |
Dec 17, 2004 | 4.564 | 4.564 | 4.447 | 4.530 | 1,261,205 | -0.04(-0.97%) |
Dec 16, 2004 | 4.635 | 4.636 | 4.533 | 4.574 | 1,299,571 | -0.07(-1.51%) |
Dec 15, 2004 | 4.576 | 4.645 | 4.557 | 4.645 | 2,124,098 | +0.08(+1.73%) |
Dec 14, 2004 | 4.453 | 4.599 | 4.453 | 4.566 | 2,940,951 | +0.18(+4.05%) |
Dec 13, 2004 | 4.298 | 4.401 | 4.268 | 4.388 | 1,704,161 | +0.06(+1.29%) |
Dec 10, 2004 | 4.438 | 4.438 | 4.329 | 4.332 | 1,609,989 | -0.12(-2.64%) |
Dec 09, 2004 | 4.430 | 4.470 | 4.348 | 4.450 | 1,393,045 | -0.02(-0.51%) |
Dec 08, 2004 | 4.448 | 4.473 | 4.412 | 4.473 | 1,137,735 | -0.04(-0.79%) |
Dec 07, 2004 | 4.523 | 4.536 | 4.490 | 4.509 | 768,721 | -0.04(-0.82%) |
Dec 06, 2004 | 4.574 | 4.576 | 4.488 | 4.546 | 1,461,407 | -0.05(-1.06%) |
Dec 03, 2004 | 4.577 | 4.606 | 4.573 | 4.595 | 1,734,854 | +0.02(+0.38%) |
Dec 02, 2004 | 4.638 | 4.656 | 4.562 | 4.577 | 3,101,392 | -0.12(-2.50%) |
Dec 01, 2004 | 4.738 | 4.738 | 4.645 | 4.695 | 1,698,580 | +0.00(+0.03%) |
Nov 30, 2004 | 4.587 | 4.709 | 4.562 | 4.693 | 2,247,567 | +0.15(+3.38%) |
Nov 29, 2004 | 4.564 | 4.597 | 4.496 | 4.540 | 975,201 | -0.05(-1.19%) |
Nov 26, 2004 | 4.660 | 4.666 | 4.572 | 4.595 | 546,196 | -0.06(-1.32%) |
Nov 24, 2004 | 4.559 | 4.691 | 4.559 | 4.656 | 2,427,540 | +0.10(+2.20%) |
Nov 23, 2004 | 4.473 | 4.560 | 4.444 | 4.556 | 2,724,007 | +0.08(+1.86%) |
Nov 22, 2004 | 4.382 | 4.473 | 4.357 | 4.473 | 756,164 | +0.11(+2.46%) |
Nov 19, 2004 | 4.336 | 4.372 | 4.315 | 4.365 | 966,830 | +0.02(+0.46%) |
Nov 18, 2004 | 4.336 | 4.368 | 4.309 | 4.345 | 1,404,206 | -0.10(-2.16%) |
Nov 17, 2004 | 4.372 | 4.471 | 4.372 | 4.441 | 2,034,809 | +0.17(+4.03%) |
Nov 16, 2004 | 4.176 | 4.272 | 4.163 | 4.269 | 1,077,744 | +0.11(+2.58%) |
Nov 15, 2004 | 4.186 | 4.186 | 4.139 | 4.162 | 1,743,922 | -0.02(-0.48%) |
Nov 12, 2004 | 4.186 | 4.203 | 4.179 | 4.182 | 2,013,882 | -0.01(-0.34%) |
Nov 11, 2004 | 4.175 | 4.199 | 4.154 | 4.196 | 310,418 | +0.03(+0.69%) |
Nov 10, 2004 | 4.160 | 4.203 | 4.143 | 4.167 | 848,244 | +0.01(+0.24%) |
Nov 09, 2004 | 4.150 | 4.170 | 4.142 | 4.157 | 482,020 | +0.00(+0.03%) |
Nov 08, 2004 | 4.172 | 4.176 | 4.150 | 4.156 | 1,786,474 | +0.00(+0.07%) |
Nov 05, 2004 | 4.104 | 4.157 | 4.103 | 4.153 | 1,593,945 | +0.05(+1.29%) |
Nov 04, 2004 | 4.078 | 4.100 | 4.040 | 4.100 | 1,432,807 | +0.04(+1.06%) |
Nov 03, 2004 | 4.077 | 4.093 | 4.056 | 4.057 | 2,032,018 | +0.02(+0.39%) |
Nov 02, 2004 | 4.074 | 4.074 | 4.030 | 4.041 | 359,248 | -0.04(-0.91%) |