Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.817 | 4.823 | 4.817 | 4.823 | 5,486 | +0.03(+0.62%) |
Jan 28, 2005 | 4.800 | 4.800 | 4.794 | 4.794 | 914 | -0.02(-0.34%) |
Jan 27, 2005 | 4.849 | 4.849 | 4.807 | 4.810 | 8,838 | -0.05(-0.95%) |
Jan 26, 2005 | 4.853 | 4.869 | 4.853 | 4.856 | 4,266 | +0.00(+0.00%) |
Jan 25, 2005 | 4.826 | 4.885 | 4.823 | 4.856 | 58,518 | +0.00(+0.00%) |
Jan 24, 2005 | 4.636 | 4.885 | 4.636 | 4.856 | 24,077 | +0.24(+5.19%) |
Jan 21, 2005 | 4.639 | 4.639 | 4.597 | 4.616 | 4,266 | -0.03(-0.57%) |
Jan 20, 2005 | 4.643 | 4.643 | 4.643 | 4.643 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.590 | 4.643 | 4.577 | 4.643 | 13,715 | +0.05(+1.07%) |
Jan 18, 2005 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.561 | 4.593 | 4.561 | 4.593 | 1,828 | +0.03(+0.57%) |
Jan 12, 2005 | 4.554 | 4.567 | 4.554 | 4.567 | 4,266 | -0.01(-0.14%) |
Jan 11, 2005 | 4.610 | 4.610 | 4.561 | 4.574 | 7,010 | -0.07(-1.48%) |
Jan 10, 2005 | 4.692 | 4.695 | 4.528 | 4.643 | 38,707 | -0.09(-1.87%) |
Jan 07, 2005 | 4.741 | 4.741 | 4.731 | 4.731 | 4,876 | -0.03(-0.62%) |
Jan 06, 2005 | 4.872 | 4.876 | 4.761 | 4.761 | 26,820 | -0.13(-2.62%) |
Jan 05, 2005 | 4.889 | 4.889 | 4.889 | 4.889 | 1,219 | +0.00(+0.00%) |
Jan 04, 2005 | 4.882 | 4.889 | 4.872 | 4.889 | 6,400 | +0.01(+0.13%) |
Jan 03, 2005 | 4.899 | 4.899 | 4.882 | 4.882 | 5,790 | -0.02(-0.47%) |
Dec 31, 2004 | 4.813 | 4.905 | 4.813 | 4.905 | 6,705 | +0.08(+1.70%) |
Dec 30, 2004 | 4.715 | 4.836 | 4.682 | 4.823 | 45,412 | +0.12(+2.51%) |
Dec 29, 2004 | 4.643 | 4.715 | 4.643 | 4.705 | 14,020 | +0.08(+1.70%) |
Dec 28, 2004 | 4.590 | 4.626 | 4.577 | 4.626 | 5,181 | +0.03(+0.71%) |
Dec 27, 2004 | 4.593 | 4.593 | 4.577 | 4.593 | 7,314 | +0.00(+0.00%) |
Dec 23, 2004 | 4.593 | 4.593 | 4.593 | 4.593 | 3,962 | -0.02(-0.36%) |
Dec 22, 2004 | 4.577 | 4.610 | 4.577 | 4.610 | 39,621 | +0.03(+0.72%) |
Dec 21, 2004 | 4.564 | 4.577 | 4.561 | 4.577 | 12,800 | +0.02(+0.36%) |
Dec 20, 2004 | 4.577 | 4.577 | 4.561 | 4.561 | 4,571 | +0.00(+0.00%) |
Dec 17, 2004 | 4.561 | 4.574 | 4.561 | 4.561 | 3,047 | -0.01(-0.22%) |
Dec 16, 2004 | 4.541 | 4.577 | 4.541 | 4.570 | 9,143 | +0.06(+1.31%) |
Dec 15, 2004 | 4.495 | 4.544 | 4.482 | 4.511 | 10,057 | +0.02(+0.36%) |
Dec 14, 2004 | 4.528 | 4.528 | 4.482 | 4.495 | 12,496 | -0.02(-0.44%) |
Dec 13, 2004 | 4.528 | 4.528 | 4.515 | 4.515 | 17,067 | -0.01(-0.29%) |
Dec 10, 2004 | 4.544 | 4.544 | 4.528 | 4.528 | 11,581 | +0.02(+0.36%) |
Dec 09, 2004 | 4.544 | 4.544 | 4.495 | 4.511 | 10,057 | -0.04(-0.79%) |
Dec 08, 2004 | 4.544 | 4.547 | 4.515 | 4.547 | 13,410 | +0.00(+0.07%) |
Dec 07, 2004 | 4.570 | 4.570 | 4.528 | 4.544 | 12,191 | -0.03(-0.72%) |
Dec 06, 2004 | 4.626 | 4.626 | 4.574 | 4.577 | 14,629 | -0.05(-1.13%) |
Dec 03, 2004 | 4.593 | 4.630 | 4.593 | 4.630 | 5,790 | -0.00(-0.07%) |
Dec 02, 2004 | 4.587 | 4.633 | 4.587 | 4.633 | 6,400 | +0.04(+0.86%) |
Dec 01, 2004 | 4.607 | 4.626 | 4.528 | 4.593 | 21,030 | +0.03(+0.57%) |
Nov 30, 2004 | 4.534 | 4.567 | 4.515 | 4.567 | 8,229 | +0.03(+0.72%) |
Nov 29, 2004 | 4.564 | 4.574 | 4.528 | 4.534 | 10,057 | -0.02(-0.36%) |
Nov 26, 2004 | 4.551 | 4.551 | 4.551 | 4.551 | 609 | -0.00(-0.07%) |
Nov 24, 2004 | 4.600 | 4.600 | 4.547 | 4.554 | 12,800 | -0.06(-1.28%) |
Nov 23, 2004 | 4.597 | 4.613 | 4.597 | 4.613 | 5,790 | -0.01(-0.14%) |
Nov 22, 2004 | 4.610 | 4.620 | 4.610 | 4.620 | 914 | +0.01(+0.14%) |
Nov 19, 2004 | 4.652 | 4.652 | 4.610 | 4.613 | 9,753 | -0.04(-0.78%) |
Nov 18, 2004 | 4.659 | 4.659 | 4.610 | 4.649 | 16,458 | -0.01(-0.21%) |
Nov 17, 2004 | 4.662 | 4.682 | 4.659 | 4.659 | 6,400 | +0.00(+0.00%) |
Nov 16, 2004 | 4.659 | 4.662 | 4.643 | 4.659 | 5,790 | -0.02(-0.35%) |
Nov 15, 2004 | 4.662 | 4.692 | 4.662 | 4.675 | 5,790 | +0.02(+0.35%) |
Nov 12, 2004 | 4.649 | 4.675 | 4.649 | 4.659 | 7,010 | +0.00(+0.07%) |
Nov 11, 2004 | 4.577 | 4.656 | 4.577 | 4.656 | 3,352 | +0.08(+1.65%) |
Nov 10, 2004 | 4.577 | 4.580 | 4.577 | 4.580 | 2,133 | -0.05(-1.06%) |
Nov 09, 2004 | 4.643 | 4.675 | 4.626 | 4.630 | 10,972 | -0.05(-0.98%) |
Nov 08, 2004 | 4.725 | 4.757 | 4.675 | 4.675 | 14,934 | -0.02(-0.35%) |
Nov 05, 2004 | 4.554 | 4.708 | 4.554 | 4.692 | 366,045 | +0.11(+2.51%) |
Nov 04, 2004 | 4.554 | 4.580 | 4.554 | 4.577 | 482,777 | +0.00(+0.00%) |
Nov 03, 2004 | 4.577 | 4.580 | 4.577 | 4.577 | 6,095 | +0.00(+0.00%) |
Nov 02, 2004 | 4.580 | 4.580 | 4.577 | 4.577 | 7,924 | +0.00(+0.00%) |