Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.543 | 4.564 | 4.527 | 4.550 | 8,029,668 | +0.01(+0.16%) |
Jan 28, 2005 | 4.540 | 4.554 | 4.492 | 4.542 | 12,130,188 | +0.00(+0.05%) |
Jan 27, 2005 | 4.477 | 4.550 | 4.476 | 4.540 | 10,704,955 | +0.07(+1.53%) |
Jan 26, 2005 | 4.524 | 4.535 | 4.448 | 4.472 | 10,915,360 | -0.04(-0.86%) |
Jan 25, 2005 | 4.540 | 4.544 | 4.500 | 4.511 | 8,500,938 | -0.02(-0.49%) |
Jan 24, 2005 | 4.541 | 4.559 | 4.518 | 4.533 | 8,094,408 | +0.00(+0.01%) |
Jan 21, 2005 | 4.559 | 4.572 | 4.519 | 4.532 | 9,942,356 | -0.03(-0.58%) |
Jan 20, 2005 | 4.643 | 4.643 | 4.555 | 4.559 | 8,567,582 | -0.09(-1.98%) |
Jan 19, 2005 | 4.663 | 4.714 | 4.648 | 4.650 | 10,758,271 | -0.01(-0.17%) |
Jan 18, 2005 | 4.664 | 4.685 | 4.642 | 4.658 | 8,585,671 | -0.01(-0.28%) |
Jan 14, 2005 | 4.627 | 4.671 | 4.614 | 4.671 | 5,342,005 | +0.05(+1.06%) |
Jan 13, 2005 | 4.643 | 4.661 | 4.603 | 4.623 | 7,069,040 | -0.03(-0.64%) |
Jan 12, 2005 | 4.628 | 4.665 | 4.591 | 4.653 | 8,864,625 | +0.02(+0.50%) |
Jan 11, 2005 | 4.622 | 4.645 | 4.577 | 4.629 | 7,355,610 | -0.02(-0.47%) |
Jan 10, 2005 | 4.566 | 4.657 | 4.559 | 4.652 | 11,894,077 | +0.05(+0.99%) |
Jan 07, 2005 | 4.638 | 4.648 | 4.597 | 4.606 | 8,321,951 | -0.03(-0.59%) |
Jan 06, 2005 | 4.636 | 4.653 | 4.580 | 4.633 | 10,609,749 | -0.01(-0.12%) |
Jan 05, 2005 | 4.708 | 4.721 | 4.635 | 4.639 | 10,244,159 | -0.06(-1.20%) |
Jan 04, 2005 | 4.762 | 4.776 | 4.685 | 4.695 | 7,692,639 | -0.07(-1.42%) |
Jan 03, 2005 | 4.758 | 4.797 | 4.740 | 4.763 | 10,590,708 | +0.00(+0.00%) |
Dec 31, 2004 | 4.769 | 4.802 | 4.763 | 4.763 | 5,295,354 | -0.02(-0.32%) |
Dec 30, 2004 | 4.755 | 4.808 | 4.755 | 4.778 | 4,152,882 | +0.02(+0.45%) |
Dec 29, 2004 | 4.797 | 4.798 | 4.706 | 4.757 | 13,537,332 | -0.05(-1.01%) |
Dec 28, 2004 | 4.792 | 4.809 | 4.779 | 4.805 | 6,091,275 | +0.03(+0.70%) |
Dec 27, 2004 | 4.821 | 4.821 | 4.771 | 4.771 | 5,426,738 | -0.04(-0.85%) |
Dec 23, 2004 | 4.800 | 4.849 | 4.800 | 4.812 | 5,964,652 | +0.03(+0.60%) |
Dec 22, 2004 | 4.769 | 4.821 | 4.731 | 4.783 | 15,121,559 | -0.02(-0.36%) |
Dec 21, 2004 | 4.817 | 4.847 | 4.796 | 4.801 | 8,423,821 | -0.00(-0.10%) |
Dec 20, 2004 | 4.824 | 4.854 | 4.792 | 4.805 | 13,263,139 | -0.01(-0.22%) |
Dec 17, 2004 | 4.671 | 4.843 | 4.671 | 4.816 | 42,064,840 | +0.30(+6.75%) |
Dec 16, 2004 | 4.517 | 4.550 | 4.471 | 4.511 | 9,713,862 | +0.00(+0.06%) |
Dec 15, 2004 | 4.569 | 4.571 | 4.488 | 4.509 | 15,356,717 | -0.04(-0.79%) |
Dec 14, 2004 | 4.553 | 4.553 | 4.480 | 4.544 | 14,472,254 | -0.03(-0.60%) |
Dec 13, 2004 | 4.582 | 4.595 | 4.524 | 4.572 | 12,407,237 | +0.00(+0.06%) |
Dec 10, 2004 | 4.595 | 4.643 | 4.569 | 4.569 | 7,868,770 | -0.03(-0.59%) |
Dec 09, 2004 | 4.561 | 4.626 | 4.535 | 4.596 | 11,307,609 | +0.04(+0.95%) |
Dec 08, 2004 | 4.517 | 4.572 | 4.496 | 4.553 | 8,089,648 | +0.05(+1.03%) |
Dec 07, 2004 | 4.530 | 4.583 | 4.507 | 4.507 | 8,117,258 | -0.04(-0.97%) |
Dec 06, 2004 | 4.541 | 4.572 | 4.498 | 4.551 | 8,615,185 | -0.00(-0.07%) |
Dec 03, 2004 | 4.543 | 4.576 | 4.522 | 4.554 | 6,195,050 | +0.00(+0.02%) |
Dec 02, 2004 | 4.545 | 4.577 | 4.513 | 4.553 | 7,088,082 | +0.01(+0.17%) |
Dec 01, 2004 | 4.454 | 4.556 | 4.454 | 4.545 | 8,260,067 | +0.10(+2.23%) |
Nov 30, 2004 | 4.503 | 4.531 | 4.432 | 4.446 | 10,301,282 | -0.06(-1.26%) |
Nov 29, 2004 | 4.480 | 4.524 | 4.477 | 4.503 | 8,871,289 | +0.03(+0.76%) |
Nov 26, 2004 | 4.485 | 4.517 | 4.464 | 4.469 | 3,978,656 | -0.02(-0.40%) |
Nov 24, 2004 | 4.469 | 4.490 | 4.452 | 4.487 | 7,139,493 | +0.03(+0.70%) |
Nov 23, 2004 | 4.406 | 4.461 | 4.379 | 4.456 | 8,436,198 | +0.06(+1.31%) |
Nov 22, 2004 | 4.364 | 4.415 | 4.321 | 4.398 | 14,011,457 | +0.07(+1.50%) |
Nov 19, 2004 | 4.430 | 4.445 | 4.282 | 4.333 | 47,813,372 | -0.13(-2.94%) |
Nov 18, 2004 | 4.521 | 4.611 | 4.464 | 4.464 | 28,138,114 | -0.05(-1.15%) |
Nov 17, 2004 | 4.494 | 4.590 | 4.494 | 4.516 | 7,546,974 | +0.03(+0.60%) |
Nov 16, 2004 | 4.540 | 4.543 | 4.483 | 4.489 | 8,153,436 | -0.05(-1.10%) |
Nov 15, 2004 | 4.524 | 4.570 | 4.518 | 4.539 | 5,389,608 | +0.00(+0.03%) |
Nov 12, 2004 | 4.469 | 4.544 | 4.467 | 4.538 | 7,890,668 | +0.07(+1.66%) |
Nov 11, 2004 | 4.451 | 4.480 | 4.438 | 4.463 | 7,452,720 | +0.04(+0.82%) |
Nov 10, 2004 | 4.448 | 4.472 | 4.427 | 4.427 | 7,664,077 | -0.03(-0.60%) |
Nov 09, 2004 | 4.438 | 4.459 | 4.426 | 4.454 | 9,035,043 | +0.01(+0.22%) |
Nov 08, 2004 | 4.496 | 4.521 | 4.422 | 4.444 | 15,795,617 | -0.08(-1.74%) |
Nov 05, 2004 | 4.483 | 4.540 | 4.469 | 4.523 | 13,125,090 | +0.04(+0.88%) |
Nov 04, 2004 | 4.362 | 4.483 | 4.349 | 4.483 | 19,555,298 | +0.12(+2.77%) |
Nov 03, 2004 | 4.346 | 4.375 | 4.327 | 4.363 | 12,355,826 | +0.04(+1.01%) |
Nov 02, 2004 | 4.305 | 4.392 | 4.305 | 4.319 | 15,516,663 | +0.03(+0.78%) |