Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.600 | 3.720 | 3.400 | 3.680 | 55,753 | +0.16(+4.55%) |
Jan 28, 2005 | 3.360 | 3.600 | 3.360 | 3.520 | 40,593 | +0.00(+0.00%) |
Jan 27, 2005 | 3.640 | 3.800 | 3.440 | 3.520 | 74,321 | -0.12(-3.30%) |
Jan 26, 2005 | 3.560 | 3.800 | 3.560 | 3.640 | 40,618 | -0.04(-1.09%) |
Jan 25, 2005 | 3.480 | 3.960 | 3.440 | 3.680 | 74,014 | +0.16(+4.55%) |
Jan 24, 2005 | 3.760 | 4.000 | 3.320 | 3.520 | 269,523 | -0.48(-12.00%) |
Jan 21, 2005 | 4.520 | 4.760 | 3.800 | 4.000 | 565,230 | -0.88(-18.03%) |
Jan 20, 2005 | 5.000 | 5.120 | 4.760 | 4.880 | 31,532 | -0.20(-3.94%) |
Jan 19, 2005 | 5.320 | 5.320 | 4.840 | 5.080 | 51,352 | +0.04(+0.79%) |
Jan 18, 2005 | 5.040 | 5.120 | 4.800 | 5.040 | 74,969 | +0.20(+4.13%) |
Jan 14, 2005 | 4.640 | 5.200 | 4.600 | 4.840 | 102,117 | +0.16(+3.42%) |
Jan 13, 2005 | 4.840 | 4.840 | 4.600 | 4.680 | 44,611 | -0.16(-3.31%) |
Jan 12, 2005 | 4.600 | 4.960 | 4.600 | 4.840 | 102,557 | +0.24(+5.22%) |
Jan 11, 2005 | 5.040 | 5.040 | 4.560 | 4.600 | 128,890 | -0.48(-9.45%) |
Jan 10, 2005 | 5.320 | 5.360 | 4.920 | 5.080 | 51,619 | -0.04(-0.78%) |
Jan 07, 2005 | 5.120 | 5.280 | 5.040 | 5.120 | 57,969 | -0.16(-3.03%) |
Jan 06, 2005 | 5.160 | 5.400 | 5.080 | 5.280 | 49,568 | +0.12(+2.33%) |
Jan 05, 2005 | 5.400 | 5.480 | 5.000 | 5.160 | 103,197 | -0.00(-0.08%) |
Jan 04, 2005 | 5.480 | 5.600 | 5.120 | 5.164 | 117,189 | -0.36(-6.45%) |
Jan 03, 2005 | 5.600 | 6.000 | 5.440 | 5.520 | 108,974 | -0.44(-7.38%) |
Dec 31, 2004 | 6.000 | 6.080 | 5.840 | 5.960 | 51,950 | +0.04(+0.68%) |
Dec 30, 2004 | 6.000 | 6.120 | 5.840 | 5.920 | 75,375 | -0.08(-1.33%) |
Dec 29, 2004 | 5.400 | 6.240 | 5.400 | 6.000 | 250,450 | +0.52(+9.49%) |
Dec 28, 2004 | 5.480 | 5.600 | 5.360 | 5.480 | 65,075 | +0.00(+0.00%) |
Dec 27, 2004 | 5.520 | 5.600 | 5.400 | 5.480 | 115,875 | -0.04(-0.72%) |
Dec 23, 2004 | 5.320 | 5.680 | 5.320 | 5.520 | 66,225 | +0.20(+3.76%) |
Dec 22, 2004 | 5.280 | 5.560 | 5.280 | 5.320 | 74,850 | -0.08(-1.48%) |
Dec 21, 2004 | 5.680 | 5.840 | 5.400 | 5.400 | 80,000 | -0.36(-6.25%) |
Dec 20, 2004 | 6.000 | 6.320 | 5.680 | 5.760 | 150,200 | -0.20(-3.36%) |
Dec 17, 2004 | 5.520 | 6.080 | 5.520 | 5.960 | 101,500 | +0.28(+4.93%) |
Dec 16, 2004 | 5.680 | 5.720 | 5.400 | 5.680 | 58,550 | +0.16(+2.90%) |
Dec 15, 2004 | 5.520 | 5.800 | 5.320 | 5.520 | 136,650 | +0.08(+1.47%) |
Dec 14, 2004 | 5.480 | 5.840 | 5.400 | 5.440 | 63,325 | -0.24(-4.23%) |
Dec 13, 2004 | 5.800 | 5.960 | 5.400 | 5.680 | 112,675 | -0.04(-0.70%) |
Dec 10, 2004 | 5.120 | 5.840 | 5.120 | 5.720 | 191,800 | +0.44(+8.33%) |
Dec 09, 2004 | 5.160 | 5.280 | 4.880 | 5.280 | 128,850 | +0.04(+0.76%) |
Dec 08, 2004 | 5.520 | 5.520 | 4.840 | 5.240 | 110,650 | -0.24(-4.38%) |
Dec 07, 2004 | 6.120 | 6.160 | 5.400 | 5.480 | 277,300 | -0.68(-11.04%) |
Dec 06, 2004 | 6.440 | 6.800 | 6.156 | 6.160 | 159,000 | +0.04(+0.65%) |
Dec 03, 2004 | 6.680 | 6.960 | 6.000 | 6.120 | 647,950 | +0.16(+2.68%) |
Dec 02, 2004 | 5.200 | 5.960 | 5.040 | 5.960 | 492,225 | +0.96(+19.20%) |
Dec 01, 2004 | 4.640 | 5.200 | 4.600 | 5.000 | 266,250 | +0.44(+9.65%) |
Nov 30, 2004 | 4.520 | 4.960 | 4.360 | 4.560 | 294,800 | -0.04(-0.87%) |
Nov 29, 2004 | 4.760 | 5.040 | 4.360 | 4.600 | 378,675 | -0.36(-7.18%) |
Nov 26, 2004 | 5.160 | 5.160 | 4.720 | 4.956 | 96,125 | -0.04(-0.88%) |
Nov 24, 2004 | 5.480 | 5.480 | 4.920 | 5.000 | 136,250 | -0.24(-4.58%) |
Nov 23, 2004 | 5.360 | 5.400 | 5.160 | 5.240 | 85,650 | -0.08(-1.50%) |
Nov 22, 2004 | 5.120 | 5.560 | 5.080 | 5.320 | 193,925 | +0.24(+4.72%) |
Nov 19, 2004 | 4.840 | 5.200 | 4.640 | 5.080 | 162,450 | +0.12(+2.42%) |
Nov 18, 2004 | 5.080 | 5.400 | 4.840 | 4.960 | 176,100 | -0.32(-6.06%) |
Nov 17, 2004 | 5.120 | 5.440 | 4.960 | 5.280 | 352,675 | +0.28(+5.60%) |
Nov 16, 2004 | 4.880 | 5.360 | 4.600 | 5.000 | 743,675 | +0.09(+1.79%) |
Nov 15, 2004 | 4.360 | 5.120 | 4.040 | 4.912 | 773,275 | +0.79(+19.22%) |
Nov 12, 2004 | 3.680 | 4.280 | 3.400 | 4.120 | 582,175 | +0.52(+14.44%) |
Nov 11, 2004 | 3.960 | 3.960 | 3.600 | 3.600 | 168,150 | -0.28(-7.22%) |
Nov 10, 2004 | 4.000 | 4.040 | 3.800 | 3.880 | 205,575 | -0.16(-3.96%) |
Nov 09, 2004 | 4.160 | 4.200 | 3.840 | 4.040 | 280,000 | -0.08(-1.94%) |
Nov 08, 2004 | 4.000 | 4.480 | 3.840 | 4.120 | 1,036,775 | +0.12(+3.00%) |
Nov 05, 2004 | 3.320 | 4.160 | 3.240 | 4.000 | 2,157,550 | +1.16(+40.85%) |
Nov 04, 2004 | 2.800 | 2.960 | 2.680 | 2.840 | 357,975 | +0.12(+4.41%) |
Nov 03, 2004 | 2.840 | 2.920 | 2.640 | 2.720 | 115,500 | -0.04(-1.31%) |
Nov 02, 2004 | 2.600 | 2.920 | 2.600 | 2.756 | 111,300 | +0.08(+2.84%) |