Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.312 | 4.444 | 4.291 | 4.433 | 3,269,772 | +0.16(+3.66%) |
Jan 28, 2005 | 4.333 | 4.350 | 4.237 | 4.277 | 2,221,299 | -0.06(-1.31%) |
Jan 27, 2005 | 4.354 | 4.422 | 4.289 | 4.333 | 3,543,750 | +0.00(+0.00%) |
Jan 26, 2005 | 4.346 | 4.362 | 4.289 | 4.333 | 3,174,786 | +0.02(+0.41%) |
Jan 25, 2005 | 4.333 | 4.444 | 4.272 | 4.316 | 5,230,818 | -0.01(-0.13%) |
Jan 24, 2005 | 4.496 | 4.547 | 4.296 | 4.321 | 4,318,632 | -0.18(-4.09%) |
Jan 21, 2005 | 4.483 | 4.554 | 4.472 | 4.506 | 3,016,512 | +0.03(+0.75%) |
Jan 20, 2005 | 4.533 | 4.553 | 4.369 | 4.472 | 6,090,768 | -0.09(-1.97%) |
Jan 19, 2005 | 4.651 | 4.659 | 4.523 | 4.562 | 5,069,565 | -0.06(-1.32%) |
Jan 18, 2005 | 4.608 | 4.639 | 4.544 | 4.623 | 4,767,885 | +0.07(+1.61%) |
Jan 14, 2005 | 4.679 | 4.679 | 4.444 | 4.550 | 5,967,891 | -0.06(-1.35%) |
Jan 13, 2005 | 4.466 | 4.690 | 4.427 | 4.612 | 6,656,265 | +0.16(+3.49%) |
Jan 12, 2005 | 4.417 | 4.477 | 4.390 | 4.457 | 4,218,057 | +0.04(+1.01%) |
Jan 11, 2005 | 4.507 | 4.551 | 4.411 | 4.412 | 6,281,361 | -0.10(-2.19%) |
Jan 10, 2005 | 4.208 | 4.606 | 4.184 | 4.511 | 9,557,289 | +0.38(+9.14%) |
Jan 07, 2005 | 4.140 | 4.172 | 4.107 | 4.133 | 4,131,711 | +0.04(+1.06%) |
Jan 06, 2005 | 4.018 | 4.177 | 4.018 | 4.090 | 3,149,766 | +0.08(+2.00%) |
Jan 05, 2005 | 4.008 | 4.111 | 3.966 | 4.010 | 4,277,439 | -0.04(-0.88%) |
Jan 04, 2005 | 4.194 | 4.264 | 4.011 | 4.046 | 7,889,724 | -0.15(-3.50%) |
Jan 03, 2005 | 4.447 | 4.522 | 4.167 | 4.192 | 5,002,407 | -0.25(-5.72%) |
Dec 31, 2004 | 4.443 | 4.511 | 4.418 | 4.447 | 1,769,400 | +0.02(+0.50%) |
Dec 30, 2004 | 4.451 | 4.452 | 4.398 | 4.424 | 1,517,400 | -0.01(-0.25%) |
Dec 29, 2004 | 4.408 | 4.452 | 4.353 | 4.436 | 3,376,800 | +0.01(+0.15%) |
Dec 28, 2004 | 4.383 | 4.444 | 4.380 | 4.429 | 3,614,400 | +0.00(+0.08%) |
Dec 27, 2004 | 4.413 | 4.442 | 4.384 | 4.426 | 3,198,600 | +0.03(+0.66%) |
Dec 23, 2004 | 4.254 | 4.410 | 4.239 | 4.397 | 3,654,000 | +0.11(+2.54%) |
Dec 22, 2004 | 4.241 | 4.353 | 4.229 | 4.288 | 5,903,100 | +0.07(+1.71%) |
Dec 21, 2004 | 4.048 | 4.241 | 4.024 | 4.216 | 5,338,800 | +0.22(+5.39%) |
Dec 20, 2004 | 4.048 | 4.082 | 3.996 | 4.000 | 3,856,500 | -0.01(-0.30%) |
Dec 17, 2004 | 3.991 | 4.053 | 3.930 | 4.012 | 5,026,500 | +0.01(+0.33%) |
Dec 16, 2004 | 4.022 | 4.040 | 3.997 | 3.999 | 4,977,000 | -0.01(-0.33%) |
Dec 15, 2004 | 3.972 | 4.018 | 3.944 | 4.012 | 2,749,500 | +0.07(+1.66%) |
Dec 14, 2004 | 3.948 | 3.998 | 3.927 | 3.947 | 4,254,300 | +0.03(+0.77%) |
Dec 13, 2004 | 3.824 | 3.917 | 3.803 | 3.917 | 2,530,800 | +0.15(+3.86%) |
Dec 10, 2004 | 3.796 | 3.800 | 3.722 | 3.771 | 1,910,700 | +0.04(+0.98%) |
Dec 09, 2004 | 3.787 | 3.794 | 3.639 | 3.734 | 2,123,100 | -0.07(-1.75%) |
Dec 08, 2004 | 3.667 | 3.821 | 3.640 | 3.801 | 6,043,500 | +0.19(+5.23%) |
Dec 07, 2004 | 4.012 | 4.038 | 3.600 | 3.612 | 8,947,800 | -0.36(-9.09%) |
Dec 06, 2004 | 4.111 | 4.111 | 3.956 | 3.973 | 3,386,700 | -0.11(-2.80%) |
Dec 03, 2004 | 4.079 | 4.118 | 4.043 | 4.088 | 1,897,200 | +0.02(+0.41%) |
Dec 02, 2004 | 4.111 | 4.113 | 4.013 | 4.071 | 2,981,700 | +0.01(+0.19%) |
Dec 01, 2004 | 4.071 | 4.111 | 4.028 | 4.063 | 4,729,500 | +0.07(+1.78%) |
Nov 30, 2004 | 3.861 | 4.141 | 3.861 | 3.992 | 9,670,500 | +0.12(+3.04%) |
Nov 29, 2004 | 3.964 | 3.994 | 3.791 | 3.874 | 6,951,600 | -0.07(-1.69%) |
Nov 26, 2004 | 3.889 | 3.994 | 3.811 | 3.941 | 1,929,600 | +0.06(+1.55%) |
Nov 24, 2004 | 3.800 | 3.897 | 3.734 | 3.881 | 3,439,800 | +0.08(+2.22%) |
Nov 23, 2004 | 3.711 | 3.799 | 3.646 | 3.797 | 3,293,100 | +0.10(+2.71%) |
Nov 22, 2004 | 3.611 | 3.708 | 3.536 | 3.697 | 1,679,400 | +0.10(+2.75%) |
Nov 19, 2004 | 3.681 | 3.746 | 3.559 | 3.598 | 2,816,100 | -0.14(-3.63%) |
Nov 18, 2004 | 3.672 | 3.747 | 3.627 | 3.733 | 3,520,800 | +0.06(+1.69%) |
Nov 17, 2004 | 3.590 | 3.680 | 3.558 | 3.671 | 3,811,500 | +0.17(+4.79%) |
Nov 16, 2004 | 3.554 | 3.628 | 3.470 | 3.503 | 4,020,300 | -0.03(-0.79%) |
Nov 15, 2004 | 3.546 | 3.556 | 3.500 | 3.531 | 2,223,000 | -0.02(-0.66%) |
Nov 12, 2004 | 3.511 | 3.556 | 3.477 | 3.554 | 1,309,500 | -0.00(-0.03%) |
Nov 11, 2004 | 3.556 | 3.578 | 3.477 | 3.556 | 3,193,200 | +0.01(+0.31%) |
Nov 10, 2004 | 3.361 | 3.590 | 3.361 | 3.544 | 5,607,000 | +0.12(+3.40%) |
Nov 09, 2004 | 3.390 | 3.444 | 3.379 | 3.428 | 2,555,100 | +0.01(+0.19%) |
Nov 08, 2004 | 3.457 | 3.457 | 3.369 | 3.421 | 1,636,200 | -0.00(-0.13%) |
Nov 05, 2004 | 3.417 | 3.456 | 3.350 | 3.426 | 3,682,800 | +0.02(+0.49%) |
Nov 04, 2004 | 3.441 | 3.444 | 3.333 | 3.409 | 4,165,200 | -0.04(-1.03%) |
Nov 03, 2004 | 3.330 | 3.448 | 3.323 | 3.444 | 6,465,600 | +0.12(+3.75%) |
Nov 02, 2004 | 3.333 | 3.364 | 3.289 | 3.320 | 5,904,000 | +0.01(+0.17%) |