Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.507 | 4.513 | 4.507 | 4.513 | 5,862 | +0.03(+0.62%) |
Jan 28, 2005 | 4.492 | 4.492 | 4.486 | 4.486 | 977 | -0.02(-0.34%) |
Jan 27, 2005 | 4.538 | 4.538 | 4.498 | 4.501 | 9,445 | -0.04(-0.95%) |
Jan 26, 2005 | 4.541 | 4.556 | 4.541 | 4.544 | 4,559 | +0.00(+0.00%) |
Jan 25, 2005 | 4.516 | 4.572 | 4.513 | 4.544 | 62,536 | +0.00(+0.00%) |
Jan 24, 2005 | 4.338 | 4.572 | 4.338 | 4.544 | 25,731 | +0.22(+5.19%) |
Jan 21, 2005 | 4.341 | 4.341 | 4.301 | 4.320 | 4,559 | -0.02(-0.57%) |
Jan 20, 2005 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.295 | 4.344 | 4.283 | 4.344 | 14,657 | +0.05(+1.07%) |
Jan 18, 2005 | 4.298 | 4.298 | 4.298 | 4.298 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.298 | 4.298 | 4.298 | 4.298 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.268 | 4.298 | 4.268 | 4.298 | 1,954 | +0.02(+0.57%) |
Jan 12, 2005 | 4.261 | 4.274 | 4.261 | 4.274 | 4,559 | -0.01(-0.14%) |
Jan 11, 2005 | 4.314 | 4.314 | 4.268 | 4.280 | 7,491 | -0.06(-1.48%) |
Jan 10, 2005 | 4.390 | 4.393 | 4.237 | 4.344 | 41,365 | -0.08(-1.87%) |
Jan 07, 2005 | 4.436 | 4.436 | 4.427 | 4.427 | 5,211 | -0.03(-0.62%) |
Jan 06, 2005 | 4.559 | 4.562 | 4.455 | 4.455 | 28,662 | -0.12(-2.62%) |
Jan 05, 2005 | 4.575 | 4.575 | 4.575 | 4.575 | 1,302 | +0.00(+0.00%) |
Jan 04, 2005 | 4.568 | 4.575 | 4.559 | 4.575 | 6,839 | +0.01(+0.13%) |
Jan 03, 2005 | 4.584 | 4.584 | 4.568 | 4.568 | 6,188 | -0.02(-0.47%) |
Dec 31, 2004 | 4.504 | 4.590 | 4.504 | 4.590 | 7,165 | +0.08(+1.70%) |
Dec 30, 2004 | 4.412 | 4.525 | 4.381 | 4.513 | 48,531 | +0.11(+2.51%) |
Dec 29, 2004 | 4.344 | 4.412 | 4.344 | 4.403 | 14,982 | +0.07(+1.70%) |
Dec 28, 2004 | 4.295 | 4.329 | 4.283 | 4.329 | 5,537 | +0.03(+0.71%) |
Dec 27, 2004 | 4.298 | 4.298 | 4.283 | 4.298 | 7,817 | +0.00(+0.00%) |
Dec 23, 2004 | 4.298 | 4.298 | 4.298 | 4.298 | 4,234 | -0.02(-0.36%) |
Dec 22, 2004 | 4.283 | 4.314 | 4.283 | 4.314 | 42,342 | +0.03(+0.72%) |
Dec 21, 2004 | 4.271 | 4.283 | 4.268 | 4.283 | 13,679 | +0.02(+0.36%) |
Dec 20, 2004 | 4.283 | 4.283 | 4.268 | 4.268 | 4,885 | +0.00(+0.00%) |
Dec 17, 2004 | 4.268 | 4.280 | 4.268 | 4.268 | 3,257 | -0.01(-0.22%) |
Dec 16, 2004 | 4.249 | 4.283 | 4.249 | 4.277 | 9,771 | +0.06(+1.31%) |
Dec 15, 2004 | 4.206 | 4.252 | 4.194 | 4.222 | 10,748 | +0.02(+0.37%) |
Dec 14, 2004 | 4.237 | 4.237 | 4.194 | 4.206 | 13,354 | -0.02(-0.44%) |
Dec 13, 2004 | 4.237 | 4.237 | 4.225 | 4.225 | 18,239 | -0.01(-0.29%) |
Dec 10, 2004 | 4.252 | 4.252 | 4.237 | 4.237 | 12,377 | +0.02(+0.36%) |
Dec 09, 2004 | 4.252 | 4.252 | 4.206 | 4.222 | 10,748 | -0.03(-0.79%) |
Dec 08, 2004 | 4.252 | 4.255 | 4.225 | 4.255 | 14,331 | +0.00(+0.07%) |
Dec 07, 2004 | 4.277 | 4.277 | 4.237 | 4.252 | 13,028 | -0.03(-0.72%) |
Dec 06, 2004 | 4.329 | 4.329 | 4.280 | 4.283 | 15,634 | -0.05(-1.13%) |
Dec 03, 2004 | 4.298 | 4.332 | 4.298 | 4.332 | 6,188 | -0.00(-0.07%) |
Dec 02, 2004 | 4.292 | 4.335 | 4.292 | 4.335 | 6,839 | +0.04(+0.86%) |
Dec 01, 2004 | 4.311 | 4.329 | 4.237 | 4.298 | 22,474 | +0.02(+0.57%) |
Nov 30, 2004 | 4.243 | 4.274 | 4.225 | 4.274 | 8,794 | +0.03(+0.72%) |
Nov 29, 2004 | 4.271 | 4.280 | 4.237 | 4.243 | 10,748 | -0.02(-0.36%) |
Nov 26, 2004 | 4.258 | 4.258 | 4.258 | 4.258 | 651 | -0.00(-0.07%) |
Nov 24, 2004 | 4.304 | 4.304 | 4.255 | 4.261 | 13,679 | -0.06(-1.28%) |
Nov 23, 2004 | 4.301 | 4.317 | 4.301 | 4.317 | 6,188 | -0.01(-0.14%) |
Nov 22, 2004 | 4.314 | 4.323 | 4.314 | 4.323 | 977 | +0.01(+0.14%) |
Nov 19, 2004 | 4.354 | 4.354 | 4.314 | 4.317 | 10,422 | -0.03(-0.78%) |
Nov 18, 2004 | 4.360 | 4.360 | 4.314 | 4.350 | 17,588 | -0.01(-0.21%) |
Nov 17, 2004 | 4.363 | 4.381 | 4.360 | 4.360 | 6,839 | +0.00(+0.00%) |
Nov 16, 2004 | 4.360 | 4.363 | 4.344 | 4.360 | 6,188 | -0.02(-0.35%) |
Nov 15, 2004 | 4.363 | 4.390 | 4.363 | 4.375 | 6,188 | +0.02(+0.35%) |
Nov 12, 2004 | 4.350 | 4.375 | 4.350 | 4.360 | 7,491 | +0.00(+0.07%) |
Nov 11, 2004 | 4.283 | 4.357 | 4.283 | 4.357 | 3,582 | +0.07(+1.65%) |
Nov 10, 2004 | 4.283 | 4.286 | 4.283 | 4.286 | 2,279 | -0.05(-1.06%) |
Nov 09, 2004 | 4.344 | 4.375 | 4.329 | 4.332 | 11,725 | -0.04(-0.98%) |
Nov 08, 2004 | 4.421 | 4.452 | 4.375 | 4.375 | 15,959 | -0.02(-0.35%) |
Nov 05, 2004 | 4.261 | 4.406 | 4.261 | 4.390 | 391,179 | +0.11(+2.51%) |
Nov 04, 2004 | 4.261 | 4.286 | 4.261 | 4.283 | 515,927 | +0.00(+0.00%) |
Nov 03, 2004 | 4.283 | 4.286 | 4.283 | 4.283 | 6,514 | +0.00(+0.00%) |
Nov 02, 2004 | 4.286 | 4.286 | 4.283 | 4.283 | 8,468 | +0.00(+0.00%) |