Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.394 | 4.526 | 4.328 | 4.500 | 1,054,537 | +0.19(+4.49%) |
Jan 28, 2005 | 4.451 | 4.495 | 4.245 | 4.306 | 904,116 | -0.10(-2.29%) |
Jan 27, 2005 | 4.544 | 4.596 | 4.364 | 4.408 | 849,273 | -0.11(-2.43%) |
Jan 26, 2005 | 4.372 | 4.575 | 4.372 | 4.517 | 1,303,493 | +0.15(+3.32%) |
Jan 25, 2005 | 4.170 | 4.416 | 4.170 | 4.372 | 1,565,193 | +0.26(+6.42%) |
Jan 24, 2005 | 4.394 | 4.517 | 4.082 | 4.109 | 1,853,746 | -0.33(-7.33%) |
Jan 21, 2005 | 4.504 | 4.605 | 4.408 | 4.434 | 692,708 | -0.10(-2.23%) |
Jan 20, 2005 | 4.768 | 4.799 | 4.517 | 4.535 | 1,052,261 | -0.20(-4.27%) |
Jan 19, 2005 | 4.596 | 4.821 | 4.509 | 4.737 | 2,515,278 | +0.25(+5.48%) |
Jan 18, 2005 | 4.596 | 4.614 | 4.263 | 4.491 | 4,002,417 | -0.21(-4.49%) |
Jan 14, 2005 | 4.724 | 4.799 | 4.618 | 4.702 | 990,363 | -0.06(-1.20%) |
Jan 13, 2005 | 4.847 | 4.856 | 4.711 | 4.759 | 1,115,752 | -0.11(-2.34%) |
Jan 12, 2005 | 4.926 | 5.005 | 4.702 | 4.873 | 1,545,167 | -0.06(-1.25%) |
Jan 11, 2005 | 5.185 | 5.185 | 4.856 | 4.935 | 1,267,765 | -0.16(-3.19%) |
Jan 10, 2005 | 5.075 | 5.251 | 5.058 | 5.097 | 815,821 | +0.02(+0.43%) |
Jan 07, 2005 | 5.269 | 5.295 | 5.058 | 5.075 | 972,386 | -0.19(-3.67%) |
Jan 06, 2005 | 5.339 | 5.401 | 5.212 | 5.269 | 995,825 | -0.04(-0.83%) |
Jan 05, 2005 | 5.445 | 5.515 | 5.291 | 5.313 | 1,244,099 | -0.12(-2.18%) |
Jan 04, 2005 | 5.708 | 5.774 | 5.278 | 5.431 | 2,165,510 | -0.29(-5.00%) |
Jan 03, 2005 | 5.910 | 5.954 | 5.713 | 5.717 | 773,949 | -0.12(-2.03%) |
Dec 31, 2004 | 5.823 | 5.910 | 5.801 | 5.836 | 860,651 | -0.09(-1.56%) |
Dec 30, 2004 | 5.910 | 5.937 | 5.757 | 5.928 | 1,630,277 | -0.04(-0.59%) |
Dec 29, 2004 | 6.020 | 6.086 | 5.937 | 5.963 | 771,218 | -0.04(-0.59%) |
Dec 28, 2004 | 6.051 | 6.139 | 5.915 | 5.998 | 829,702 | -0.04(-0.66%) |
Dec 27, 2004 | 6.328 | 6.372 | 5.954 | 6.038 | 1,510,350 | -0.19(-3.03%) |
Dec 23, 2004 | 5.805 | 6.231 | 5.805 | 6.227 | 1,496,241 | +0.43(+7.35%) |
Dec 22, 2004 | 5.853 | 5.968 | 5.752 | 5.801 | 1,090,492 | -0.07(-1.27%) |
Dec 21, 2004 | 5.954 | 6.038 | 5.559 | 5.875 | 3,973,516 | -0.08(-1.33%) |
Dec 20, 2004 | 5.932 | 6.192 | 5.871 | 5.954 | 2,316,841 | +0.04(+0.59%) |
Dec 17, 2004 | 6.701 | 6.701 | 5.897 | 5.919 | 4,253,877 | -0.79(-11.73%) |
Dec 16, 2004 | 6.653 | 6.798 | 6.543 | 6.706 | 1,368,804 | +0.05(+0.79%) |
Dec 15, 2004 | 6.943 | 6.983 | 6.613 | 6.653 | 1,916,554 | -0.28(-3.99%) |
Dec 14, 2004 | 6.895 | 6.987 | 6.811 | 6.930 | 737,766 | +0.05(+0.77%) |
Dec 13, 2004 | 7.145 | 7.207 | 6.772 | 6.877 | 1,133,957 | -0.27(-3.75%) |
Dec 10, 2004 | 7.079 | 7.334 | 7.079 | 7.145 | 531,592 | +0.00(+0.06%) |
Dec 09, 2004 | 7.277 | 7.325 | 7.075 | 7.141 | 972,841 | -0.16(-2.23%) |
Dec 08, 2004 | 7.716 | 7.734 | 7.268 | 7.303 | 1,488,049 | -0.37(-4.81%) |
Dec 07, 2004 | 7.756 | 8.112 | 7.668 | 7.673 | 1,659,178 | +0.03(+0.34%) |
Dec 06, 2004 | 7.910 | 7.910 | 7.545 | 7.646 | 777,590 | -0.18(-2.36%) |
Dec 03, 2004 | 7.778 | 7.941 | 7.602 | 7.831 | 1,478,263 | +0.02(+0.28%) |
Dec 02, 2004 | 7.071 | 7.861 | 7.071 | 7.809 | 3,409,382 | +0.74(+10.44%) |
Dec 01, 2004 | 7.005 | 7.110 | 6.987 | 7.071 | 504,739 | +0.07(+0.94%) |
Nov 30, 2004 | 7.119 | 7.119 | 6.996 | 7.005 | 310,626 | -0.11(-1.61%) |
Nov 29, 2004 | 7.031 | 7.136 | 6.904 | 7.119 | 524,310 | +0.10(+1.44%) |
Nov 26, 2004 | 7.220 | 7.220 | 7.013 | 7.018 | 268,754 | -0.09(-1.30%) |
Nov 24, 2004 | 7.198 | 7.290 | 7.053 | 7.110 | 416,216 | -0.02(-0.31%) |
Nov 23, 2004 | 7.031 | 7.251 | 7.000 | 7.132 | 928,238 | +0.16(+2.27%) |
Nov 22, 2004 | 6.816 | 7.040 | 6.460 | 6.974 | 702,949 | +0.11(+1.67%) |
Nov 19, 2004 | 7.141 | 7.141 | 6.816 | 6.860 | 636,499 | -0.29(-4.12%) |
Nov 18, 2004 | 7.207 | 7.224 | 7.114 | 7.154 | 429,870 | -0.07(-0.91%) |
Nov 17, 2004 | 7.123 | 7.251 | 7.101 | 7.220 | 656,753 | +0.12(+1.73%) |
Nov 16, 2004 | 7.242 | 7.286 | 7.071 | 7.097 | 521,351 | -0.13(-1.82%) |
Nov 15, 2004 | 6.930 | 7.281 | 6.930 | 7.229 | 1,123,262 | +0.31(+4.51%) |
Nov 12, 2004 | 7.031 | 7.057 | 6.811 | 6.917 | 887,276 | -0.11(-1.62%) |
Nov 11, 2004 | 7.220 | 7.237 | 6.921 | 7.031 | 1,291,205 | -0.19(-2.62%) |
Nov 10, 2004 | 7.343 | 7.426 | 7.084 | 7.220 | 1,218,384 | -0.06(-0.84%) |
Nov 09, 2004 | 7.444 | 7.462 | 7.145 | 7.281 | 1,918,147 | -0.16(-2.18%) |
Nov 08, 2004 | 6.196 | 7.444 | 6.196 | 7.444 | 5,738,740 | +1.28(+20.74%) |
Nov 05, 2004 | 6.359 | 6.372 | 6.113 | 6.165 | 967,379 | -0.16(-2.57%) |
Nov 04, 2004 | 6.108 | 6.372 | 6.069 | 6.328 | 1,009,706 | +0.26(+4.35%) |
Nov 03, 2004 | 5.989 | 6.126 | 5.981 | 6.064 | 409,389 | +0.11(+1.85%) |
Nov 02, 2004 | 5.932 | 6.104 | 5.932 | 5.954 | 269,892 | +0.03(+0.52%) |