Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.498 | 4.630 | 4.427 | 4.526 | 2,022,010 | +0.10(+2.26%) |
Jan 28, 2005 | 4.325 | 4.499 | 4.279 | 4.426 | 1,424,220 | +0.16(+3.81%) |
Jan 27, 2005 | 4.352 | 4.388 | 4.251 | 4.263 | 700,774 | +0.00(+0.00%) |
Jan 26, 2005 | 4.267 | 4.331 | 4.210 | 4.263 | 532,253 | +0.02(+0.36%) |
Jan 25, 2005 | 4.274 | 4.358 | 4.212 | 4.248 | 445,900 | -0.01(-0.21%) |
Jan 24, 2005 | 4.261 | 4.352 | 4.166 | 4.257 | 496,913 | +0.02(+0.54%) |
Jan 21, 2005 | 4.288 | 4.353 | 4.183 | 4.234 | 306,429 | -0.03(-0.78%) |
Jan 20, 2005 | 4.322 | 4.348 | 4.248 | 4.267 | 222,153 | -0.10(-2.29%) |
Jan 19, 2005 | 4.449 | 4.449 | 4.310 | 4.367 | 489,014 | -0.03(-0.58%) |
Jan 18, 2005 | 4.450 | 4.475 | 4.357 | 4.393 | 598,768 | +0.00(+0.00%) |
Jan 14, 2005 | 4.395 | 4.407 | 4.313 | 4.393 | 609,807 | +0.02(+0.41%) |
Jan 13, 2005 | 4.336 | 4.443 | 4.324 | 4.375 | 895,346 | +0.06(+1.42%) |
Jan 12, 2005 | 4.399 | 4.441 | 4.269 | 4.313 | 656,639 | -0.05(-1.20%) |
Jan 11, 2005 | 4.383 | 4.431 | 4.302 | 4.366 | 929,062 | +0.02(+0.47%) |
Jan 10, 2005 | 4.142 | 4.380 | 4.111 | 4.345 | 1,094,234 | +0.18(+4.43%) |
Jan 07, 2005 | 4.289 | 4.302 | 4.097 | 4.161 | 1,668,639 | -0.08(-1.90%) |
Jan 06, 2005 | 4.150 | 4.262 | 4.148 | 4.242 | 1,782,569 | +0.02(+0.49%) |
Jan 05, 2005 | 4.452 | 4.539 | 4.187 | 4.221 | 1,280,480 | -0.26(-5.77%) |
Jan 04, 2005 | 4.498 | 4.673 | 4.436 | 4.480 | 1,543,248 | -0.03(-0.71%) |
Jan 03, 2005 | 4.481 | 4.582 | 4.436 | 4.512 | 519,616 | +0.06(+1.26%) |
Dec 31, 2004 | 4.481 | 4.481 | 4.423 | 4.455 | 162,980 | +0.03(+0.58%) |
Dec 30, 2004 | 4.534 | 4.534 | 4.429 | 4.430 | 169,229 | -0.05(-1.14%) |
Dec 29, 2004 | 4.537 | 4.537 | 4.467 | 4.481 | 422,812 | -0.03(-0.62%) |
Dec 28, 2004 | 4.395 | 4.511 | 4.395 | 4.509 | 549,343 | +0.14(+3.13%) |
Dec 27, 2004 | 4.530 | 4.530 | 4.361 | 4.372 | 549,343 | -0.08(-1.87%) |
Dec 23, 2004 | 4.466 | 4.554 | 4.435 | 4.455 | 271,287 | -0.04(-0.91%) |
Dec 22, 2004 | 4.340 | 4.564 | 4.340 | 4.496 | 1,247,608 | +0.14(+3.14%) |
Dec 21, 2004 | 4.221 | 4.376 | 4.184 | 4.359 | 781,577 | +0.16(+3.78%) |
Dec 20, 2004 | 4.188 | 4.270 | 4.144 | 4.201 | 201,512 | +0.00(+0.03%) |
Dec 17, 2004 | 4.251 | 4.256 | 4.132 | 4.199 | 439,474 | -0.01(-0.21%) |
Dec 16, 2004 | 4.199 | 4.275 | 4.176 | 4.208 | 471,237 | -0.03(-0.70%) |
Dec 15, 2004 | 4.206 | 4.361 | 4.184 | 4.238 | 432,184 | +0.01(+0.27%) |
Dec 14, 2004 | 4.275 | 4.290 | 4.205 | 4.226 | 476,444 | -0.05(-1.14%) |
Dec 13, 2004 | 4.224 | 4.340 | 4.224 | 4.275 | 376,990 | +0.01(+0.15%) |
Dec 10, 2004 | 4.234 | 4.311 | 4.196 | 4.269 | 609,745 | +0.03(+0.66%) |
Dec 09, 2004 | 4.322 | 4.324 | 4.235 | 4.240 | 509,249 | -0.05(-1.08%) |
Dec 08, 2004 | 4.182 | 4.288 | 4.151 | 4.287 | 573,295 | +0.15(+3.56%) |
Dec 07, 2004 | 4.142 | 4.225 | 4.119 | 4.139 | 855,517 | -0.01(-0.25%) |
Dec 06, 2004 | 4.110 | 4.225 | 4.097 | 4.150 | 920,085 | +0.03(+0.65%) |
Dec 03, 2004 | 4.262 | 4.327 | 4.111 | 4.123 | 1,123,159 | -0.15(-3.56%) |
Dec 02, 2004 | 4.208 | 4.321 | 4.185 | 4.275 | 1,472,032 | +0.03(+0.82%) |
Dec 01, 2004 | 3.983 | 4.251 | 3.983 | 4.240 | 1,561,593 | +0.23(+5.65%) |
Nov 30, 2004 | 3.993 | 4.020 | 3.943 | 4.014 | 762,311 | +0.06(+1.42%) |
Nov 29, 2004 | 4.015 | 4.023 | 3.922 | 3.957 | 482,172 | -0.04(-0.99%) |
Nov 26, 2004 | 3.967 | 4.014 | 3.967 | 3.997 | 164,542 | +0.03(+0.71%) |
Nov 24, 2004 | 3.982 | 3.982 | 3.893 | 3.969 | 547,781 | +0.02(+0.42%) |
Nov 23, 2004 | 3.941 | 3.986 | 3.893 | 3.952 | 569,130 | +0.02(+0.62%) |
Nov 22, 2004 | 3.835 | 3.942 | 3.835 | 3.928 | 363,972 | +0.06(+1.49%) |
Nov 19, 2004 | 3.956 | 3.960 | 3.842 | 3.870 | 939,351 | -0.09(-2.30%) |
Nov 18, 2004 | 3.929 | 3.965 | 3.852 | 3.961 | 433,226 | +0.04(+0.98%) |
Nov 17, 2004 | 3.779 | 3.925 | 3.779 | 3.923 | 458,220 | +0.17(+4.43%) |
Nov 16, 2004 | 3.878 | 3.887 | 3.755 | 3.756 | 232,754 | -0.09(-2.30%) |
Nov 15, 2004 | 3.831 | 3.878 | 3.803 | 3.845 | 523,308 | -0.03(-0.69%) |
Nov 12, 2004 | 3.796 | 3.872 | 3.755 | 3.872 | 295,760 | +0.06(+1.44%) |
Nov 11, 2004 | 3.796 | 3.818 | 3.771 | 3.817 | 192,140 | +0.01(+0.24%) |
Nov 10, 2004 | 3.649 | 3.833 | 3.649 | 3.808 | 806,571 | +0.16(+4.42%) |
Nov 09, 2004 | 3.585 | 3.650 | 3.578 | 3.646 | 776,891 | +0.06(+1.71%) |
Nov 08, 2004 | 3.571 | 3.618 | 3.559 | 3.585 | 599,851 | -0.03(-0.71%) |
Nov 05, 2004 | 3.616 | 3.671 | 3.589 | 3.610 | 717,530 | -0.03(-0.70%) |
Nov 04, 2004 | 3.534 | 3.639 | 3.534 | 3.636 | 512,894 | +0.10(+2.75%) |
Nov 03, 2004 | 3.659 | 3.659 | 3.532 | 3.539 | 600,372 | -0.01(-0.14%) |
Nov 02, 2004 | 3.585 | 3.617 | 3.534 | 3.544 | 683,164 | -0.05(-1.46%) |