Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.518 | 4.544 | 4.509 | 4.544 | 651,364 | +0.03(+0.56%) |
Jan 28, 2005 | 4.487 | 4.518 | 4.474 | 4.518 | 497,019 | +0.03(+0.77%) |
Jan 27, 2005 | 4.471 | 4.484 | 4.440 | 4.484 | 529,095 | +0.05(+1.06%) |
Jan 26, 2005 | 4.456 | 4.456 | 4.424 | 4.437 | 832,387 | -0.02(-0.42%) |
Jan 25, 2005 | 4.462 | 4.481 | 4.437 | 4.456 | 543,703 | -0.02(-0.42%) |
Jan 24, 2005 | 4.484 | 4.487 | 4.456 | 4.474 | 667,244 | -0.01(-0.14%) |
Jan 21, 2005 | 4.484 | 4.493 | 4.456 | 4.481 | 581,178 | -0.01(-0.28%) |
Jan 20, 2005 | 4.493 | 4.500 | 4.471 | 4.493 | 506,546 | +0.01(+0.28%) |
Jan 19, 2005 | 4.500 | 4.500 | 4.468 | 4.481 | 579,273 | -0.01(-0.21%) |
Jan 18, 2005 | 4.500 | 4.512 | 4.481 | 4.490 | 662,480 | -0.01(-0.14%) |
Jan 14, 2005 | 4.518 | 4.518 | 4.474 | 4.496 | 551,008 | -0.03(-0.56%) |
Jan 13, 2005 | 4.525 | 4.528 | 4.500 | 4.522 | 475,740 | +0.00(+0.07%) |
Jan 12, 2005 | 4.518 | 4.550 | 4.503 | 4.518 | 577,050 | -0.05(-1.03%) |
Jan 11, 2005 | 4.544 | 4.566 | 4.537 | 4.566 | 433,184 | +0.02(+0.35%) |
Jan 10, 2005 | 4.581 | 4.581 | 4.541 | 4.550 | 504,005 | -0.01(-0.14%) |
Jan 07, 2005 | 4.566 | 4.597 | 4.509 | 4.556 | 869,862 | +0.00(+0.00%) |
Jan 06, 2005 | 4.531 | 4.559 | 4.490 | 4.556 | 683,123 | +0.05(+1.05%) |
Jan 05, 2005 | 4.522 | 4.541 | 4.474 | 4.509 | 448,428 | -0.01(-0.14%) |
Jan 04, 2005 | 4.509 | 4.531 | 4.484 | 4.515 | 607,220 | +0.03(+0.56%) |
Jan 03, 2005 | 4.493 | 4.518 | 4.474 | 4.490 | 501,465 | -0.02(-0.49%) |
Dec 31, 2004 | 4.553 | 4.553 | 4.478 | 4.512 | 833,975 | +0.04(+0.99%) |
Dec 30, 2004 | 4.462 | 4.503 | 4.449 | 4.468 | 933,379 | +0.04(+0.85%) |
Dec 29, 2004 | 4.402 | 4.430 | 4.374 | 4.430 | 1,119,483 | +0.06(+1.30%) |
Dec 28, 2004 | 4.339 | 4.377 | 4.317 | 4.374 | 1,230,638 | +0.02(+0.51%) |
Dec 27, 2004 | 4.358 | 4.361 | 4.336 | 4.352 | 930,838 | -0.06(-1.43%) |
Dec 23, 2004 | 4.430 | 4.437 | 4.380 | 4.415 | 865,098 | -0.01(-0.28%) |
Dec 22, 2004 | 4.405 | 4.437 | 4.399 | 4.427 | 966,725 | +0.02(+0.50%) |
Dec 21, 2004 | 4.367 | 4.408 | 4.364 | 4.405 | 1,106,145 | +0.04(+0.94%) |
Dec 20, 2004 | 4.389 | 4.393 | 4.355 | 4.364 | 1,004,518 | -0.03(-0.79%) |
Dec 17, 2004 | 4.415 | 4.415 | 4.377 | 4.399 | 920,676 | -0.02(-0.50%) |
Dec 16, 2004 | 4.462 | 4.474 | 4.415 | 4.421 | 804,122 | -0.01(-0.21%) |
Dec 15, 2004 | 4.471 | 4.496 | 4.424 | 4.430 | 872,085 | -0.04(-0.85%) |
Dec 14, 2004 | 4.531 | 4.531 | 4.462 | 4.468 | 814,285 | -0.06(-1.32%) |
Dec 13, 2004 | 4.553 | 4.566 | 4.503 | 4.528 | 587,212 | -0.03(-0.62%) |
Dec 10, 2004 | 4.563 | 4.566 | 4.534 | 4.556 | 424,927 | +0.00(+0.07%) |
Dec 09, 2004 | 4.559 | 4.563 | 4.528 | 4.553 | 504,323 | +0.00(+0.07%) |
Dec 08, 2004 | 4.581 | 4.581 | 4.541 | 4.550 | 587,848 | -0.01(-0.21%) |
Dec 07, 2004 | 4.566 | 4.566 | 4.537 | 4.559 | 486,221 | +0.02(+0.35%) |
Dec 06, 2004 | 4.541 | 4.556 | 4.503 | 4.544 | 598,010 | +0.04(+0.98%) |
Dec 03, 2004 | 4.459 | 4.509 | 4.459 | 4.500 | 704,083 | +0.04(+0.92%) |
Dec 02, 2004 | 4.500 | 4.500 | 4.443 | 4.459 | 724,091 | -0.03(-0.63%) |
Dec 01, 2004 | 4.512 | 4.515 | 4.474 | 4.487 | 814,285 | -0.00(-0.07%) |
Nov 30, 2004 | 4.556 | 4.556 | 4.462 | 4.490 | 936,237 | -0.03(-0.77%) |
Nov 29, 2004 | 4.578 | 4.578 | 4.518 | 4.525 | 705,989 | -0.05(-1.03%) |
Nov 26, 2004 | 4.563 | 4.572 | 4.553 | 4.572 | 179,434 | +0.01(+0.21%) |
Nov 24, 2004 | 4.556 | 4.566 | 4.541 | 4.563 | 436,042 | +0.01(+0.21%) |
Nov 23, 2004 | 4.575 | 4.575 | 4.537 | 4.553 | 652,635 | -0.01(-0.14%) |
Nov 22, 2004 | 4.566 | 4.585 | 4.544 | 4.559 | 629,451 | -0.03(-0.55%) |
Nov 19, 2004 | 4.597 | 4.604 | 4.553 | 4.585 | 729,173 | +0.00(+0.00%) |
Nov 18, 2004 | 4.572 | 4.591 | 4.569 | 4.585 | 471,929 | +0.01(+0.14%) |
Nov 17, 2004 | 4.572 | 4.597 | 4.572 | 4.578 | 593,564 | -0.00(-0.07%) |
Nov 16, 2004 | 4.597 | 4.604 | 4.569 | 4.581 | 618,336 | -0.02(-0.41%) |
Nov 15, 2004 | 4.594 | 4.600 | 4.581 | 4.600 | 472,247 | +0.03(+0.55%) |
Nov 12, 2004 | 4.572 | 4.581 | 4.556 | 4.575 | 576,415 | +0.01(+0.28%) |
Nov 11, 2004 | 4.578 | 4.594 | 4.553 | 4.563 | 516,709 | -0.01(-0.14%) |
Nov 10, 2004 | 4.544 | 4.572 | 4.512 | 4.569 | 581,496 | +0.02(+0.35%) |
Nov 09, 2004 | 4.493 | 4.553 | 4.481 | 4.553 | 1,101,063 | +0.03(+0.70%) |
Nov 08, 2004 | 4.575 | 4.578 | 4.506 | 4.522 | 1,520,910 | -0.06(-1.24%) |
Nov 05, 2004 | 4.692 | 4.692 | 4.559 | 4.578 | 1,003,565 | -0.13(-2.81%) |
Nov 04, 2004 | 4.717 | 4.720 | 4.695 | 4.711 | 489,397 | -0.01(-0.13%) |
Nov 03, 2004 | 4.717 | 4.720 | 4.701 | 4.717 | 586,260 | +0.01(+0.20%) |
Nov 02, 2004 | 4.676 | 4.707 | 4.660 | 4.707 | 625,323 | +0.03(+0.67%) |