Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.180 | 4.250 | 4.110 | 4.124 | 532,957 | -0.09(-2.17%) |
Jan 28, 2005 | 4.398 | 4.426 | 4.145 | 4.215 | 1,881,621 | -0.11(-2.60%) |
Jan 27, 2005 | 4.341 | 4.510 | 4.162 | 4.327 | 4,950,905 | +0.32(+8.07%) |
Jan 26, 2005 | 3.941 | 4.039 | 3.941 | 4.004 | 658,375 | +0.01(+0.18%) |
Jan 25, 2005 | 4.074 | 4.124 | 3.969 | 3.997 | 998,067 | -0.10(-2.40%) |
Jan 24, 2005 | 4.166 | 4.180 | 3.973 | 4.096 | 493,426 | -0.04(-1.02%) |
Jan 21, 2005 | 4.057 | 4.162 | 3.952 | 4.138 | 910,528 | +0.10(+2.52%) |
Jan 20, 2005 | 4.074 | 4.074 | 3.934 | 4.036 | 619,938 | +0.00(+0.09%) |
Jan 19, 2005 | 3.955 | 4.085 | 3.945 | 4.032 | 738,288 | +0.10(+2.50%) |
Jan 18, 2005 | 4.043 | 4.085 | 3.934 | 3.934 | 1,154,080 | -0.11(-2.69%) |
Jan 14, 2005 | 3.860 | 4.074 | 3.776 | 4.043 | 1,276,424 | +0.23(+5.99%) |
Jan 13, 2005 | 3.741 | 3.864 | 3.741 | 3.815 | 280,992 | +0.06(+1.59%) |
Jan 12, 2005 | 3.716 | 3.856 | 3.706 | 3.755 | 562,110 | -0.00(-0.01%) |
Jan 11, 2005 | 3.846 | 3.881 | 3.741 | 3.755 | 887,174 | -0.13(-3.42%) |
Jan 10, 2005 | 3.934 | 3.934 | 3.793 | 3.888 | 720,147 | +0.03(+0.73%) |
Jan 07, 2005 | 3.825 | 3.906 | 3.751 | 3.860 | 659,201 | +0.07(+1.95%) |
Jan 06, 2005 | 3.737 | 4.001 | 3.709 | 3.786 | 1,028,943 | +0.04(+1.03%) |
Jan 05, 2005 | 3.857 | 3.916 | 3.656 | 3.748 | 2,323,938 | -0.12(-3.00%) |
Jan 04, 2005 | 4.197 | 4.229 | 3.758 | 3.864 | 2,322,199 | -0.35(-8.26%) |
Jan 03, 2005 | 4.394 | 4.394 | 4.127 | 4.211 | 1,836,117 | -0.04(-0.83%) |
Dec 31, 2004 | 4.415 | 4.426 | 4.233 | 4.247 | 1,222,783 | -0.14(-3.13%) |
Dec 30, 2004 | 4.317 | 4.426 | 4.268 | 4.384 | 1,087,267 | +0.05(+1.22%) |
Dec 29, 2004 | 4.218 | 4.355 | 4.215 | 4.331 | 1,375,667 | +0.08(+1.82%) |
Dec 28, 2004 | 4.233 | 4.313 | 4.211 | 4.254 | 1,876,453 | -0.07(-1.62%) |
Dec 27, 2004 | 4.426 | 4.531 | 4.215 | 4.324 | 4,989,926 | -0.57(-11.69%) |
Dec 23, 2004 | 5.128 | 5.205 | 4.847 | 4.896 | 1,724,424 | -0.26(-4.98%) |
Dec 22, 2004 | 4.865 | 5.244 | 4.700 | 5.153 | 5,632,493 | +0.32(+6.54%) |
Dec 21, 2004 | 4.759 | 4.900 | 4.682 | 4.837 | 2,374,962 | +0.08(+1.62%) |
Dec 20, 2004 | 4.830 | 5.037 | 4.700 | 4.759 | 1,487,554 | -0.17(-3.42%) |
Dec 17, 2004 | 4.984 | 5.040 | 4.788 | 4.928 | 2,628,344 | -0.09(-1.82%) |
Dec 16, 2004 | 4.485 | 5.111 | 4.447 | 5.019 | 7,454,284 | +0.63(+14.23%) |
Dec 15, 2004 | 4.401 | 4.478 | 4.355 | 4.394 | 763,279 | +0.01(+0.16%) |
Dec 14, 2004 | 4.366 | 4.408 | 4.348 | 4.387 | 498,508 | +0.03(+0.73%) |
Dec 13, 2004 | 4.426 | 4.461 | 4.324 | 4.355 | 548,900 | -0.11(-2.36%) |
Dec 10, 2004 | 4.348 | 4.478 | 4.348 | 4.461 | 587,050 | +0.09(+2.17%) |
Dec 09, 2004 | 4.303 | 4.496 | 4.303 | 4.366 | 532,387 | +0.01(+0.32%) |
Dec 08, 2004 | 4.341 | 4.468 | 4.338 | 4.352 | 2,868,915 | -0.04(-0.88%) |
Dec 07, 2004 | 4.496 | 4.538 | 4.338 | 4.391 | 2,667,064 | -0.10(-2.27%) |
Dec 06, 2004 | 4.271 | 4.598 | 4.236 | 4.492 | 1,302,784 | +0.15(+3.48%) |
Dec 03, 2004 | 4.317 | 4.387 | 4.285 | 4.341 | 921,856 | -0.07(-1.51%) |
Dec 02, 2004 | 4.507 | 4.549 | 4.398 | 4.408 | 1,219,936 | -0.15(-3.24%) |
Dec 01, 2004 | 4.636 | 4.700 | 4.556 | 4.556 | 823,920 | -0.09(-1.95%) |
Nov 30, 2004 | 4.584 | 4.724 | 4.577 | 4.646 | 535,804 | -0.05(-1.14%) |
Nov 29, 2004 | 4.773 | 4.889 | 4.654 | 4.700 | 641,712 | +0.00(+0.00%) |
Nov 26, 2004 | 4.521 | 4.795 | 4.521 | 4.700 | 613,242 | +0.09(+2.06%) |
Nov 24, 2004 | 4.594 | 4.689 | 4.535 | 4.605 | 602,139 | -0.05(-0.98%) |
Nov 23, 2004 | 4.742 | 4.795 | 4.514 | 4.651 | 1,268,335 | -0.06(-1.19%) |
Nov 22, 2004 | 4.773 | 4.773 | 4.594 | 4.707 | 907,052 | +0.09(+1.90%) |
Nov 19, 2004 | 4.710 | 4.917 | 4.601 | 4.619 | 1,546,202 | -0.09(-1.94%) |
Nov 18, 2004 | 4.760 | 5.076 | 4.619 | 4.710 | 3,283,722 | +0.05(+1.05%) |
Nov 17, 2004 | 4.320 | 5.072 | 4.320 | 4.661 | 6,039,043 | +0.33(+7.71%) |
Nov 16, 2004 | 4.429 | 4.514 | 4.299 | 4.327 | 973,671 | -0.15(-3.37%) |
Nov 15, 2004 | 4.615 | 4.619 | 4.426 | 4.478 | 1,312,464 | -0.02(-0.39%) |
Nov 12, 2004 | 4.805 | 4.872 | 4.436 | 4.496 | 3,603,440 | -0.16(-3.40%) |
Nov 11, 2004 | 4.180 | 4.819 | 4.134 | 4.654 | 9,202,623 | +0.49(+11.72%) |
Nov 10, 2004 | 4.236 | 4.236 | 4.039 | 4.166 | 1,305,631 | +0.01(+0.25%) |
Nov 09, 2004 | 4.096 | 4.299 | 3.895 | 4.155 | 4,063,514 | +0.07(+1.72%) |
Nov 08, 2004 | 3.576 | 4.180 | 3.512 | 4.085 | 4,903,377 | +0.58(+16.42%) |
Nov 05, 2004 | 3.600 | 3.600 | 3.495 | 3.509 | 841,286 | -0.06(-1.67%) |
Nov 04, 2004 | 3.530 | 3.611 | 3.519 | 3.569 | 1,739,513 | +0.00(+0.10%) |
Nov 03, 2004 | 3.692 | 3.737 | 3.562 | 3.565 | 708,901 | -0.12(-3.24%) |
Nov 02, 2004 | 3.516 | 3.706 | 3.512 | 3.685 | 1,555,882 | +0.13(+3.76%) |