Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.805 | 4.812 | 4.805 | 4.812 | 5,498 | +0.03(+0.62%) |
Jan 28, 2005 | 4.789 | 4.789 | 4.782 | 4.782 | 916 | -0.02(-0.34%) |
Jan 27, 2005 | 4.838 | 4.838 | 4.796 | 4.799 | 8,859 | -0.05(-0.95%) |
Jan 26, 2005 | 4.841 | 4.858 | 4.841 | 4.845 | 4,276 | +0.00(+0.00%) |
Jan 25, 2005 | 4.815 | 4.874 | 4.812 | 4.845 | 58,654 | +0.00(+0.00%) |
Jan 24, 2005 | 4.625 | 4.874 | 4.625 | 4.845 | 24,133 | +0.24(+5.19%) |
Jan 21, 2005 | 4.629 | 4.629 | 4.586 | 4.606 | 4,276 | -0.03(-0.57%) |
Jan 20, 2005 | 4.632 | 4.632 | 4.632 | 4.632 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.580 | 4.632 | 4.566 | 4.632 | 13,747 | +0.05(+1.07%) |
Jan 18, 2005 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.583 | 4.583 | 4.583 | 4.583 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.550 | 4.583 | 4.550 | 4.583 | 1,832 | +0.03(+0.57%) |
Jan 12, 2005 | 4.544 | 4.557 | 4.544 | 4.557 | 4,276 | -0.01(-0.14%) |
Jan 11, 2005 | 4.599 | 4.599 | 4.550 | 4.563 | 7,026 | -0.07(-1.48%) |
Jan 10, 2005 | 4.681 | 4.684 | 4.517 | 4.632 | 38,797 | -0.09(-1.87%) |
Jan 07, 2005 | 4.730 | 4.730 | 4.720 | 4.720 | 4,887 | -0.03(-0.62%) |
Jan 06, 2005 | 4.861 | 4.864 | 4.750 | 4.750 | 26,883 | -0.13(-2.62%) |
Jan 05, 2005 | 4.877 | 4.877 | 4.877 | 4.877 | 1,221 | +0.00(+0.00%) |
Jan 04, 2005 | 4.871 | 4.877 | 4.861 | 4.877 | 6,415 | +0.01(+0.13%) |
Jan 03, 2005 | 4.887 | 4.887 | 4.871 | 4.871 | 5,804 | -0.02(-0.47%) |
Dec 31, 2004 | 4.802 | 4.894 | 4.802 | 4.894 | 6,720 | +0.08(+1.70%) |
Dec 30, 2004 | 4.704 | 4.825 | 4.671 | 4.812 | 45,517 | +0.12(+2.51%) |
Dec 29, 2004 | 4.632 | 4.704 | 4.632 | 4.694 | 14,052 | +0.08(+1.70%) |
Dec 28, 2004 | 4.580 | 4.616 | 4.566 | 4.616 | 5,193 | +0.03(+0.71%) |
Dec 27, 2004 | 4.583 | 4.583 | 4.566 | 4.583 | 7,331 | +0.00(+0.00%) |
Dec 23, 2004 | 4.583 | 4.583 | 4.583 | 4.583 | 3,971 | -0.02(-0.36%) |
Dec 22, 2004 | 4.566 | 4.599 | 4.566 | 4.599 | 39,713 | +0.03(+0.72%) |
Dec 21, 2004 | 4.553 | 4.566 | 4.550 | 4.566 | 12,830 | +0.02(+0.36%) |
Dec 20, 2004 | 4.566 | 4.566 | 4.550 | 4.550 | 4,582 | +0.00(+0.00%) |
Dec 17, 2004 | 4.550 | 4.563 | 4.550 | 4.550 | 3,054 | -0.01(-0.22%) |
Dec 16, 2004 | 4.530 | 4.566 | 4.530 | 4.560 | 9,164 | +0.06(+1.31%) |
Dec 15, 2004 | 4.485 | 4.534 | 4.472 | 4.501 | 10,081 | +0.02(+0.37%) |
Dec 14, 2004 | 4.517 | 4.517 | 4.472 | 4.485 | 12,525 | -0.02(-0.44%) |
Dec 13, 2004 | 4.517 | 4.517 | 4.504 | 4.504 | 17,107 | -0.01(-0.29%) |
Dec 10, 2004 | 4.534 | 4.534 | 4.517 | 4.517 | 11,608 | +0.02(+0.36%) |
Dec 09, 2004 | 4.534 | 4.534 | 4.485 | 4.501 | 10,081 | -0.04(-0.79%) |
Dec 08, 2004 | 4.534 | 4.537 | 4.504 | 4.537 | 13,441 | +0.00(+0.07%) |
Dec 07, 2004 | 4.560 | 4.560 | 4.517 | 4.534 | 12,219 | -0.03(-0.72%) |
Dec 06, 2004 | 4.616 | 4.616 | 4.563 | 4.566 | 14,663 | -0.05(-1.13%) |
Dec 03, 2004 | 4.583 | 4.619 | 4.583 | 4.619 | 5,804 | -0.00(-0.07%) |
Dec 02, 2004 | 4.576 | 4.622 | 4.576 | 4.622 | 6,415 | +0.04(+0.86%) |
Dec 01, 2004 | 4.596 | 4.616 | 4.517 | 4.583 | 21,078 | +0.03(+0.57%) |
Nov 30, 2004 | 4.524 | 4.557 | 4.504 | 4.557 | 8,248 | +0.03(+0.72%) |
Nov 29, 2004 | 4.553 | 4.563 | 4.517 | 4.524 | 10,081 | -0.02(-0.36%) |
Nov 26, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 610 | -0.00(-0.07%) |
Nov 24, 2004 | 4.589 | 4.589 | 4.537 | 4.544 | 12,830 | -0.06(-1.28%) |
Nov 23, 2004 | 4.586 | 4.602 | 4.586 | 4.602 | 5,804 | -0.01(-0.14%) |
Nov 22, 2004 | 4.599 | 4.609 | 4.599 | 4.609 | 916 | +0.01(+0.14%) |
Nov 19, 2004 | 4.642 | 4.642 | 4.599 | 4.602 | 9,775 | -0.04(-0.78%) |
Nov 18, 2004 | 4.648 | 4.648 | 4.599 | 4.638 | 16,496 | -0.01(-0.21%) |
Nov 17, 2004 | 4.652 | 4.671 | 4.648 | 4.648 | 6,415 | +0.00(+0.00%) |
Nov 16, 2004 | 4.648 | 4.652 | 4.632 | 4.648 | 5,804 | -0.02(-0.35%) |
Nov 15, 2004 | 4.652 | 4.681 | 4.652 | 4.665 | 5,804 | +0.02(+0.35%) |
Nov 12, 2004 | 4.638 | 4.665 | 4.638 | 4.648 | 7,026 | +0.00(+0.07%) |
Nov 11, 2004 | 4.566 | 4.645 | 4.566 | 4.645 | 3,360 | +0.08(+1.65%) |
Nov 10, 2004 | 4.566 | 4.570 | 4.566 | 4.570 | 2,138 | -0.05(-1.06%) |
Nov 09, 2004 | 4.632 | 4.665 | 4.616 | 4.619 | 10,997 | -0.05(-0.98%) |
Nov 08, 2004 | 4.714 | 4.746 | 4.665 | 4.665 | 14,968 | -0.02(-0.35%) |
Nov 05, 2004 | 4.544 | 4.697 | 4.544 | 4.681 | 366,893 | +0.11(+2.51%) |
Nov 04, 2004 | 4.544 | 4.570 | 4.544 | 4.566 | 483,895 | +0.00(+0.00%) |
Nov 03, 2004 | 4.566 | 4.570 | 4.566 | 4.566 | 6,109 | +0.00(+0.00%) |
Nov 02, 2004 | 4.570 | 4.570 | 4.566 | 4.566 | 7,942 | +0.00(+0.00%) |