Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.371 | 4.454 | 4.357 | 4.432 | 10,877,939 | +0.04(+0.96%) |
Jan 28, 2005 | 4.450 | 4.450 | 4.357 | 4.389 | 10,085,743 | -0.06(-1.36%) |
Jan 27, 2005 | 4.335 | 4.553 | 4.335 | 4.450 | 11,340,672 | -0.06(-1.29%) |
Jan 26, 2005 | 4.526 | 4.531 | 4.459 | 4.508 | 9,725,694 | +0.03(+0.59%) |
Jan 25, 2005 | 4.474 | 4.492 | 4.436 | 4.482 | 13,051,342 | +0.07(+1.56%) |
Jan 24, 2005 | 4.406 | 4.439 | 4.400 | 4.414 | 6,899,047 | +0.06(+1.34%) |
Jan 21, 2005 | 4.345 | 4.397 | 4.344 | 4.355 | 7,263,028 | +0.04(+0.85%) |
Jan 20, 2005 | 4.355 | 4.360 | 4.285 | 4.319 | 9,676,319 | -0.08(-1.85%) |
Jan 19, 2005 | 4.435 | 4.451 | 4.393 | 4.400 | 7,347,797 | -0.04(-0.80%) |
Jan 18, 2005 | 4.426 | 4.438 | 4.387 | 4.435 | 8,035,124 | +0.05(+1.20%) |
Jan 14, 2005 | 4.388 | 4.415 | 4.363 | 4.383 | 7,308,471 | +0.00(+0.00%) |
Jan 13, 2005 | 4.364 | 4.418 | 4.340 | 4.383 | 9,276,507 | +0.05(+1.06%) |
Jan 12, 2005 | 4.313 | 4.352 | 4.288 | 4.337 | 9,474,883 | +0.04(+0.96%) |
Jan 11, 2005 | 4.275 | 4.325 | 4.254 | 4.296 | 10,487,740 | +0.03(+0.72%) |
Jan 10, 2005 | 4.253 | 4.319 | 4.234 | 4.265 | 14,264,323 | +0.05(+1.25%) |
Jan 07, 2005 | 4.197 | 4.228 | 4.142 | 4.212 | 13,266,759 | +0.06(+1.46%) |
Jan 06, 2005 | 4.075 | 4.198 | 4.065 | 4.151 | 8,322,639 | +0.06(+1.54%) |
Jan 05, 2005 | 4.139 | 4.171 | 4.083 | 4.089 | 7,389,745 | -0.05(-1.22%) |
Jan 04, 2005 | 4.172 | 4.210 | 4.133 | 4.139 | 8,860,091 | -0.05(-1.12%) |
Jan 03, 2005 | 4.299 | 4.300 | 4.162 | 4.186 | 9,803,035 | -0.12(-2.74%) |
Dec 31, 2004 | 4.303 | 4.314 | 4.283 | 4.304 | 4,432,885 | +0.02(+0.48%) |
Dec 30, 2004 | 4.254 | 4.297 | 4.235 | 4.283 | 4,708,166 | +0.03(+0.70%) |
Dec 29, 2004 | 4.241 | 4.266 | 4.190 | 4.253 | 7,100,045 | +0.04(+0.95%) |
Dec 28, 2004 | 4.234 | 4.246 | 4.210 | 4.213 | 5,728,450 | -0.00(-0.05%) |
Dec 27, 2004 | 4.268 | 4.280 | 4.210 | 4.216 | 7,169,520 | -0.05(-1.21%) |
Dec 23, 2004 | 4.246 | 4.291 | 4.246 | 4.267 | 6,444,616 | +0.02(+0.51%) |
Dec 22, 2004 | 4.300 | 4.303 | 4.210 | 4.245 | 10,742,483 | -0.03(-0.80%) |
Dec 21, 2004 | 4.251 | 4.281 | 4.240 | 4.280 | 9,052,787 | +0.03(+0.78%) |
Dec 20, 2004 | 4.269 | 4.281 | 4.217 | 4.246 | 11,117,826 | -0.02(-0.56%) |
Dec 17, 2004 | 4.234 | 4.291 | 4.234 | 4.270 | 14,440,415 | +0.00(+0.08%) |
Dec 16, 2004 | 4.297 | 4.311 | 4.237 | 4.267 | 9,820,513 | -0.03(-0.69%) |
Dec 15, 2004 | 4.291 | 4.329 | 4.229 | 4.297 | 14,665,445 | +0.06(+1.43%) |
Dec 14, 2004 | 4.250 | 4.260 | 4.203 | 4.236 | 4,745,744 | +0.01(+0.27%) |
Dec 13, 2004 | 4.211 | 4.234 | 4.194 | 4.225 | 8,124,262 | +0.03(+0.68%) |
Dec 10, 2004 | 4.306 | 4.306 | 4.176 | 4.196 | 8,761,777 | -0.03(-0.78%) |
Dec 09, 2004 | 4.280 | 4.280 | 4.161 | 4.229 | 9,174,697 | +0.01(+0.16%) |
Dec 08, 2004 | 4.189 | 4.243 | 4.122 | 4.222 | 8,752,164 | +0.02(+0.44%) |
Dec 07, 2004 | 4.283 | 4.288 | 4.192 | 4.204 | 6,319,647 | -0.07(-1.58%) |
Dec 06, 2004 | 4.320 | 4.343 | 4.257 | 4.272 | 6,685,377 | -0.02(-0.48%) |
Dec 03, 2004 | 4.275 | 4.340 | 4.261 | 4.292 | 6,058,787 | +0.02(+0.43%) |
Dec 02, 2004 | 4.320 | 4.324 | 4.208 | 4.274 | 11,837,050 | -0.10(-2.23%) |
Dec 01, 2004 | 4.513 | 4.513 | 4.348 | 4.371 | 10,998,538 | -0.14(-3.14%) |
Nov 30, 2004 | 4.515 | 4.560 | 4.504 | 4.513 | 6,913,029 | -0.02(-0.48%) |
Nov 29, 2004 | 4.577 | 4.579 | 4.486 | 4.535 | 4,382,636 | -0.03(-0.55%) |
Nov 26, 2004 | 4.554 | 4.611 | 4.535 | 4.560 | 2,897,870 | +0.03(+0.68%) |
Nov 24, 2004 | 4.518 | 4.544 | 4.472 | 4.529 | 5,629,262 | +0.04(+0.89%) |
Nov 23, 2004 | 4.491 | 4.551 | 4.476 | 4.489 | 9,983,496 | +0.02(+0.46%) |
Nov 22, 2004 | 4.427 | 4.478 | 4.411 | 4.468 | 9,760,214 | +0.08(+1.80%) |
Nov 19, 2004 | 4.331 | 4.406 | 4.322 | 4.389 | 9,143,673 | +0.09(+2.21%) |
Nov 18, 2004 | 4.314 | 4.316 | 4.273 | 4.295 | 6,360,284 | +0.02(+0.37%) |
Nov 17, 2004 | 4.227 | 4.295 | 4.212 | 4.278 | 8,403,475 | +0.05(+1.22%) |
Nov 16, 2004 | 4.240 | 4.265 | 4.219 | 4.227 | 5,498,613 | +0.01(+0.30%) |
Nov 15, 2004 | 4.339 | 4.340 | 4.201 | 4.214 | 10,804,094 | -0.16(-3.61%) |
Nov 12, 2004 | 4.291 | 4.372 | 4.268 | 4.372 | 10,973,194 | +0.09(+2.11%) |
Nov 11, 2004 | 4.273 | 4.297 | 4.260 | 4.282 | 7,012,218 | +0.01(+0.21%) |
Nov 10, 2004 | 4.285 | 4.298 | 4.210 | 4.273 | 13,789,792 | -0.01(-0.27%) |
Nov 09, 2004 | 4.317 | 4.329 | 4.262 | 4.284 | 9,536,057 | -0.03(-0.74%) |
Nov 08, 2004 | 4.396 | 4.397 | 4.282 | 4.316 | 8,335,310 | -0.08(-1.82%) |
Nov 05, 2004 | 4.373 | 4.415 | 4.353 | 4.396 | 7,605,162 | +0.05(+1.05%) |
Nov 04, 2004 | 4.308 | 4.369 | 4.308 | 4.351 | 8,865,771 | +0.05(+1.25%) |
Nov 03, 2004 | 4.297 | 4.327 | 4.237 | 4.297 | 9,006,470 | +0.06(+1.35%) |
Nov 02, 2004 | 4.291 | 4.335 | 4.233 | 4.240 | 10,787,490 | -0.07(-1.54%) |