Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.640 | 4.701 | 4.640 | 4.695 | 77,024 | +0.08(+1.66%) |
Jan 28, 2005 | 4.646 | 4.679 | 4.613 | 4.619 | 73,365 | -0.06(-1.28%) |
Jan 27, 2005 | 4.668 | 4.695 | 4.646 | 4.679 | 39,335 | -0.01(-0.23%) |
Jan 26, 2005 | 4.630 | 4.690 | 4.591 | 4.690 | 99,527 | +0.10(+2.14%) |
Jan 25, 2005 | 4.608 | 4.651 | 4.564 | 4.591 | 85,806 | -0.02(-0.47%) |
Jan 24, 2005 | 4.635 | 4.646 | 4.591 | 4.613 | 73,548 | -0.01(-0.12%) |
Jan 21, 2005 | 4.668 | 4.673 | 4.591 | 4.619 | 103,186 | -0.02(-0.35%) |
Jan 20, 2005 | 4.651 | 4.695 | 4.619 | 4.635 | 82,329 | -0.03(-0.70%) |
Jan 19, 2005 | 4.755 | 4.766 | 4.646 | 4.668 | 85,806 | -0.06(-1.27%) |
Jan 18, 2005 | 4.662 | 4.750 | 4.608 | 4.728 | 167,587 | +0.04(+0.82%) |
Jan 14, 2005 | 4.651 | 4.701 | 4.619 | 4.690 | 94,221 | +0.08(+1.78%) |
Jan 13, 2005 | 4.701 | 4.733 | 4.608 | 4.608 | 168,501 | -0.15(-3.10%) |
Jan 12, 2005 | 4.794 | 4.810 | 4.662 | 4.755 | 101,723 | -0.03(-0.69%) |
Jan 11, 2005 | 4.673 | 4.854 | 4.651 | 4.788 | 158,256 | +0.10(+2.10%) |
Jan 10, 2005 | 4.646 | 4.717 | 4.646 | 4.690 | 141,790 | +0.04(+0.82%) |
Jan 07, 2005 | 4.701 | 4.750 | 4.651 | 4.651 | 139,777 | -0.05(-1.16%) |
Jan 06, 2005 | 4.706 | 4.755 | 4.662 | 4.706 | 130,630 | -0.01(-0.12%) |
Jan 05, 2005 | 4.804 | 4.832 | 4.706 | 4.712 | 162,281 | -0.09(-1.93%) |
Jan 04, 2005 | 4.865 | 4.886 | 4.783 | 4.804 | 118,372 | -0.02(-0.34%) |
Jan 03, 2005 | 4.963 | 4.990 | 4.799 | 4.821 | 212,594 | -0.11(-2.33%) |
Dec 31, 2004 | 5.007 | 5.056 | 4.930 | 4.936 | 134,106 | -0.03(-0.66%) |
Dec 30, 2004 | 5.083 | 5.116 | 4.947 | 4.968 | 117,457 | -0.14(-2.68%) |
Dec 29, 2004 | 5.034 | 5.165 | 4.985 | 5.105 | 155,146 | +0.04(+0.86%) |
Dec 28, 2004 | 4.996 | 5.072 | 4.974 | 5.061 | 59,094 | +0.03(+0.65%) |
Dec 27, 2004 | 5.083 | 5.111 | 4.947 | 5.029 | 124,226 | -0.03(-0.54%) |
Dec 23, 2004 | 5.012 | 5.165 | 4.985 | 5.056 | 164,842 | +0.05(+1.09%) |
Dec 22, 2004 | 4.957 | 5.023 | 4.919 | 5.001 | 151,121 | +0.02(+0.33%) |
Dec 21, 2004 | 4.990 | 5.001 | 4.941 | 4.985 | 100,076 | -0.01(-0.11%) |
Dec 20, 2004 | 4.941 | 5.034 | 4.936 | 4.990 | 133,374 | +0.07(+1.44%) |
Dec 17, 2004 | 4.925 | 5.050 | 4.701 | 4.919 | 631,012 | +0.00(+0.00%) |
Dec 16, 2004 | 4.985 | 5.050 | 4.865 | 4.919 | 123,494 | -0.04(-0.77%) |
Dec 15, 2004 | 4.925 | 5.029 | 4.837 | 4.957 | 192,834 | +0.05(+1.00%) |
Dec 14, 2004 | 4.843 | 4.947 | 4.843 | 4.908 | 99,527 | +0.01(+0.22%) |
Dec 13, 2004 | 4.908 | 4.947 | 4.810 | 4.897 | 121,848 | +0.04(+0.90%) |
Dec 10, 2004 | 4.804 | 4.876 | 4.722 | 4.854 | 97,698 | +0.07(+1.37%) |
Dec 09, 2004 | 4.788 | 4.837 | 4.673 | 4.788 | 88,916 | +0.03(+0.57%) |
Dec 08, 2004 | 4.690 | 4.832 | 4.690 | 4.761 | 150,206 | +0.08(+1.63%) |
Dec 07, 2004 | 4.968 | 4.968 | 4.684 | 4.684 | 197,042 | -0.25(-5.09%) |
Dec 06, 2004 | 4.952 | 5.023 | 4.865 | 4.936 | 103,369 | -0.02(-0.33%) |
Dec 03, 2004 | 5.023 | 5.067 | 4.947 | 4.952 | 75,377 | -0.07(-1.41%) |
Dec 02, 2004 | 4.947 | 5.045 | 4.947 | 5.023 | 76,109 | +0.07(+1.43%) |
Dec 01, 2004 | 4.990 | 5.056 | 4.919 | 4.952 | 168,867 | -0.01(-0.22%) |
Nov 30, 2004 | 4.968 | 5.029 | 4.919 | 4.963 | 109,956 | -0.01(-0.22%) |
Nov 29, 2004 | 5.023 | 5.083 | 4.892 | 4.974 | 112,334 | -0.12(-2.36%) |
Nov 26, 2004 | 5.056 | 5.160 | 5.056 | 5.094 | 52,142 | -0.02(-0.32%) |
Nov 24, 2004 | 5.165 | 5.203 | 5.023 | 5.111 | 105,016 | -0.08(-1.58%) |
Nov 23, 2004 | 5.247 | 5.247 | 5.143 | 5.193 | 82,329 | -0.08(-1.55%) |
Nov 22, 2004 | 5.094 | 5.275 | 5.056 | 5.275 | 113,981 | +0.16(+3.21%) |
Nov 19, 2004 | 5.138 | 5.187 | 5.111 | 5.111 | 116,176 | -0.03(-0.53%) |
Nov 18, 2004 | 5.220 | 5.220 | 5.056 | 5.138 | 90,928 | -0.10(-1.98%) |
Nov 17, 2004 | 5.045 | 5.264 | 5.045 | 5.242 | 103,003 | +0.15(+3.01%) |
Nov 16, 2004 | 5.193 | 5.220 | 5.083 | 5.089 | 72,816 | -0.15(-2.92%) |
Nov 15, 2004 | 5.247 | 5.302 | 5.171 | 5.242 | 120,933 | -0.01(-0.21%) |
Nov 12, 2004 | 5.138 | 5.253 | 5.061 | 5.253 | 85,623 | +0.11(+2.23%) |
Nov 11, 2004 | 5.034 | 5.138 | 4.990 | 5.138 | 103,186 | +0.10(+2.06%) |
Nov 10, 2004 | 5.056 | 5.078 | 4.914 | 5.034 | 112,517 | +0.00(+0.00%) |
Nov 09, 2004 | 5.007 | 5.078 | 4.990 | 5.034 | 82,146 | -0.03(-0.54%) |
Nov 08, 2004 | 5.072 | 5.111 | 5.001 | 5.061 | 74,462 | -0.01(-0.22%) |
Nov 05, 2004 | 4.974 | 5.089 | 4.974 | 5.072 | 109,224 | +0.04(+0.87%) |
Nov 04, 2004 | 4.908 | 5.045 | 4.837 | 5.029 | 143,071 | +0.15(+3.14%) |
Nov 03, 2004 | 4.810 | 4.914 | 4.755 | 4.876 | 154,597 | +0.17(+3.60%) |
Nov 02, 2004 | 4.783 | 4.832 | 4.706 | 4.706 | 109,041 | -0.08(-1.60%) |