Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.469 | 4.492 | 4.457 | 4.489 | 357,829 | +0.02(+0.46%) |
Jan 28, 2005 | 4.457 | 4.492 | 4.453 | 4.469 | 257,026 | -0.01(-0.20%) |
Jan 27, 2005 | 4.469 | 4.492 | 4.425 | 4.478 | 573,399 | -0.00(-0.10%) |
Jan 26, 2005 | 4.492 | 4.503 | 4.469 | 4.482 | 689,912 | -0.00(-0.05%) |
Jan 25, 2005 | 4.503 | 4.521 | 4.485 | 4.485 | 348,229 | -0.04(-0.81%) |
Jan 24, 2005 | 4.503 | 4.526 | 4.492 | 4.521 | 429,395 | +0.03(+0.66%) |
Jan 21, 2005 | 4.496 | 4.517 | 4.469 | 4.492 | 447,723 | -0.01(-0.25%) |
Jan 20, 2005 | 4.526 | 4.537 | 4.503 | 4.503 | 303,282 | -0.02(-0.51%) |
Jan 19, 2005 | 4.544 | 4.549 | 4.526 | 4.526 | 478,706 | -0.02(-0.50%) |
Jan 18, 2005 | 4.533 | 4.567 | 4.530 | 4.549 | 295,863 | -0.01(-0.25%) |
Jan 14, 2005 | 4.537 | 4.560 | 4.533 | 4.560 | 265,753 | +0.00(+0.00%) |
Jan 13, 2005 | 4.572 | 4.579 | 4.549 | 4.560 | 286,263 | -0.02(-0.45%) |
Jan 12, 2005 | 4.521 | 4.581 | 4.514 | 4.581 | 331,646 | +0.08(+1.68%) |
Jan 11, 2005 | 4.508 | 4.519 | 4.503 | 4.505 | 343,429 | +0.00(+0.05%) |
Jan 10, 2005 | 4.501 | 4.524 | 4.494 | 4.503 | 275,354 | -0.01(-0.15%) |
Jan 07, 2005 | 4.519 | 4.521 | 4.496 | 4.510 | 214,697 | +0.01(+0.20%) |
Jan 06, 2005 | 4.482 | 4.503 | 4.473 | 4.501 | 221,679 | +0.02(+0.36%) |
Jan 05, 2005 | 4.480 | 4.492 | 4.469 | 4.485 | 261,826 | -0.00(-0.10%) |
Jan 04, 2005 | 4.521 | 4.521 | 4.480 | 4.489 | 226,916 | -0.03(-0.56%) |
Jan 03, 2005 | 4.473 | 4.514 | 4.471 | 4.514 | 239,134 | +0.03(+0.77%) |
Dec 31, 2004 | 4.457 | 4.480 | 4.434 | 4.480 | 522,780 | +0.02(+0.51%) |
Dec 30, 2004 | 4.448 | 4.469 | 4.432 | 4.457 | 530,198 | +0.01(+0.21%) |
Dec 29, 2004 | 4.457 | 4.469 | 4.427 | 4.448 | 381,830 | +0.00(+0.05%) |
Dec 28, 2004 | 4.434 | 4.487 | 4.423 | 4.446 | 879,300 | +0.00(+0.00%) |
Dec 27, 2004 | 4.471 | 4.492 | 4.427 | 4.446 | 562,054 | -0.03(-0.61%) |
Dec 23, 2004 | 4.466 | 4.480 | 4.453 | 4.473 | 384,012 | +0.01(+0.15%) |
Dec 22, 2004 | 4.492 | 4.494 | 4.464 | 4.466 | 524,089 | -0.02(-0.36%) |
Dec 21, 2004 | 4.492 | 4.514 | 4.475 | 4.482 | 692,967 | -0.00(-0.05%) |
Dec 20, 2004 | 4.492 | 4.505 | 4.480 | 4.485 | 390,121 | -0.01(-0.25%) |
Dec 17, 2004 | 4.505 | 4.526 | 4.492 | 4.496 | 746,641 | -0.01(-0.20%) |
Dec 16, 2004 | 4.521 | 4.526 | 4.503 | 4.505 | 386,630 | -0.03(-0.56%) |
Dec 15, 2004 | 4.549 | 4.549 | 4.519 | 4.530 | 519,289 | +0.00(+0.10%) |
Dec 14, 2004 | 4.526 | 4.549 | 4.521 | 4.526 | 171,059 | +0.01(+0.15%) |
Dec 13, 2004 | 4.549 | 4.551 | 4.519 | 4.519 | 188,951 | -0.04(-0.90%) |
Dec 10, 2004 | 4.457 | 4.583 | 4.453 | 4.560 | 672,457 | +0.11(+2.42%) |
Dec 09, 2004 | 4.505 | 4.508 | 4.453 | 4.453 | 507,506 | -0.08(-1.72%) |
Dec 08, 2004 | 4.549 | 4.549 | 4.492 | 4.530 | 451,214 | -0.01(-0.15%) |
Dec 07, 2004 | 4.585 | 4.585 | 4.526 | 4.537 | 699,076 | -0.05(-1.00%) |
Dec 06, 2004 | 4.583 | 4.585 | 4.583 | 4.583 | 349,101 | +0.00(+0.00%) |
Dec 03, 2004 | 4.583 | 4.585 | 4.583 | 4.583 | 239,134 | -0.00(-0.05%) |
Dec 02, 2004 | 4.583 | 4.585 | 4.583 | 4.585 | 291,063 | +0.00(+0.05%) |
Dec 01, 2004 | 4.583 | 4.585 | 4.583 | 4.583 | 1,004,104 | +0.00(+0.00%) |
Nov 30, 2004 | 4.583 | 4.585 | 4.583 | 4.583 | 612,673 | +0.00(+0.00%) |
Nov 29, 2004 | 4.585 | 4.585 | 4.583 | 4.583 | 2,657,974 | -0.00(-0.10%) |
Nov 26, 2004 | 4.588 | 4.588 | 4.585 | 4.588 | 27,928 | +0.00(+0.10%) |
Nov 24, 2004 | 4.585 | 4.599 | 4.583 | 4.583 | 166,259 | -0.01(-0.20%) |
Nov 23, 2004 | 4.592 | 4.592 | 4.583 | 4.592 | 354,338 | +0.00(+0.10%) |
Nov 22, 2004 | 4.588 | 4.613 | 4.583 | 4.588 | 413,685 | +0.00(+0.05%) |
Nov 19, 2004 | 4.595 | 4.608 | 4.585 | 4.585 | 663,293 | -0.01(-0.25%) |
Nov 18, 2004 | 4.604 | 4.606 | 4.595 | 4.597 | 282,772 | +0.00(+0.10%) |
Nov 17, 2004 | 4.602 | 4.618 | 4.592 | 4.592 | 109,967 | -0.00(-0.05%) |
Nov 16, 2004 | 4.599 | 4.606 | 4.592 | 4.595 | 173,241 | -0.01(-0.15%) |
Nov 15, 2004 | 4.597 | 4.602 | 4.592 | 4.602 | 168,005 | +0.01(+0.15%) |
Nov 12, 2004 | 4.590 | 4.618 | 4.588 | 4.595 | 182,842 | +0.00(+0.05%) |
Nov 11, 2004 | 4.599 | 4.606 | 4.588 | 4.592 | 182,405 | -0.01(-0.15%) |
Nov 10, 2004 | 4.583 | 4.599 | 4.583 | 4.599 | 222,116 | +0.02(+0.35%) |
Nov 09, 2004 | 4.585 | 4.588 | 4.583 | 4.583 | 178,914 | -0.00(-0.05%) |
Nov 08, 2004 | 4.583 | 4.585 | 4.583 | 4.585 | 147,495 | +0.00(+0.05%) |
Nov 05, 2004 | 4.583 | 4.588 | 4.583 | 4.583 | 212,952 | +0.00(+0.00%) |
Nov 04, 2004 | 4.588 | 4.588 | 4.583 | 4.583 | 173,241 | -0.00(-0.10%) |
Nov 03, 2004 | 4.585 | 4.588 | 4.583 | 4.588 | 189,387 | +0.00(+0.05%) |
Nov 02, 2004 | 4.588 | 4.590 | 4.583 | 4.585 | 164,077 | -0.00(-0.05%) |