Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.294 | 4.302 | 4.259 | 4.285 | 38,621 | +0.02(+0.40%) |
Jan 28, 2005 | 4.225 | 4.268 | 4.139 | 4.268 | 34,097 | +0.00(+0.00%) |
Jan 27, 2005 | 4.302 | 4.302 | 4.225 | 4.268 | 22,847 | -0.03(-0.60%) |
Jan 26, 2005 | 4.268 | 4.302 | 4.234 | 4.294 | 32,126 | +0.03(+0.81%) |
Jan 25, 2005 | 4.182 | 4.302 | 4.147 | 4.259 | 23,543 | +0.08(+1.86%) |
Jan 24, 2005 | 4.277 | 4.277 | 4.139 | 4.182 | 40,708 | -0.09(-2.22%) |
Jan 21, 2005 | 4.311 | 4.354 | 4.225 | 4.277 | 46,159 | -0.03(-0.80%) |
Jan 20, 2005 | 4.311 | 4.311 | 4.190 | 4.311 | 272,667 | -0.01(-0.20%) |
Jan 19, 2005 | 4.354 | 4.397 | 4.311 | 4.320 | 34,445 | +0.01(+0.20%) |
Jan 18, 2005 | 4.268 | 4.337 | 4.251 | 4.311 | 76,314 | +0.09(+2.25%) |
Jan 14, 2005 | 4.259 | 4.268 | 4.216 | 4.216 | 23,195 | -0.01(-0.20%) |
Jan 13, 2005 | 4.302 | 4.302 | 4.225 | 4.225 | 17,048 | +0.02(+0.41%) |
Jan 12, 2005 | 4.156 | 4.225 | 4.156 | 4.208 | 11,597 | +0.05(+1.24%) |
Jan 11, 2005 | 4.182 | 4.216 | 4.113 | 4.156 | 28,298 | -0.03(-0.62%) |
Jan 10, 2005 | 4.225 | 4.234 | 4.182 | 4.182 | 23,427 | -0.03(-0.82%) |
Jan 07, 2005 | 4.216 | 4.225 | 4.208 | 4.216 | 10,090 | -0.01(-0.20%) |
Jan 06, 2005 | 4.225 | 4.268 | 4.182 | 4.225 | 15,193 | -0.03(-0.61%) |
Jan 05, 2005 | 4.216 | 4.259 | 4.139 | 4.251 | 44,536 | -0.03(-0.60%) |
Jan 04, 2005 | 4.225 | 4.277 | 4.182 | 4.277 | 40,476 | -0.02(-0.40%) |
Jan 03, 2005 | 4.294 | 4.354 | 4.268 | 4.294 | 54,162 | +0.03(+0.81%) |
Dec 31, 2004 | 4.251 | 4.294 | 4.234 | 4.259 | 33,634 | +0.01(+0.20%) |
Dec 30, 2004 | 4.234 | 4.277 | 4.234 | 4.251 | 18,788 | +0.05(+1.23%) |
Dec 29, 2004 | 4.208 | 4.259 | 4.156 | 4.199 | 10,322 | +0.03(+0.62%) |
Dec 28, 2004 | 4.268 | 4.268 | 4.113 | 4.173 | 41,172 | -0.09(-2.02%) |
Dec 27, 2004 | 4.182 | 4.268 | 4.182 | 4.259 | 58,221 | +0.06(+1.44%) |
Dec 23, 2004 | 4.165 | 4.216 | 4.104 | 4.199 | 11,597 | +0.00(+0.00%) |
Dec 22, 2004 | 4.190 | 4.225 | 4.156 | 4.199 | 30,618 | -0.03(-0.81%) |
Dec 21, 2004 | 4.165 | 4.234 | 4.156 | 4.234 | 42,564 | +0.04(+1.03%) |
Dec 20, 2004 | 4.251 | 4.268 | 4.173 | 4.190 | 26,559 | +0.03(+0.62%) |
Dec 17, 2004 | 4.225 | 4.225 | 4.147 | 4.165 | 3,015 | -0.06(-1.43%) |
Dec 16, 2004 | 4.285 | 4.285 | 4.139 | 4.225 | 69,587 | -0.02(-0.41%) |
Dec 15, 2004 | 4.294 | 4.302 | 4.242 | 4.242 | 14,613 | +0.00(+0.00%) |
Dec 14, 2004 | 4.268 | 4.302 | 4.234 | 4.242 | 10,206 | -0.03(-0.61%) |
Dec 13, 2004 | 4.311 | 4.311 | 4.242 | 4.268 | 28,762 | +0.00(+0.00%) |
Dec 10, 2004 | 4.311 | 4.311 | 4.234 | 4.268 | 11,945 | -0.04(-1.00%) |
Dec 09, 2004 | 4.242 | 4.311 | 4.225 | 4.311 | 35,489 | +0.01(+0.20%) |
Dec 08, 2004 | 4.311 | 4.311 | 4.225 | 4.302 | 36,069 | -0.03(-0.80%) |
Dec 07, 2004 | 4.311 | 4.380 | 4.311 | 4.337 | 87,912 | +0.02(+0.40%) |
Dec 06, 2004 | 4.346 | 4.346 | 4.294 | 4.320 | 25,631 | -0.03(-0.60%) |
Dec 03, 2004 | 4.320 | 4.346 | 4.311 | 4.346 | 50,798 | +0.02(+0.40%) |
Dec 02, 2004 | 4.354 | 4.354 | 4.311 | 4.328 | 23,891 | -0.02(-0.40%) |
Dec 01, 2004 | 4.346 | 4.354 | 4.311 | 4.346 | 24,239 | +0.01(+0.20%) |
Nov 30, 2004 | 4.320 | 4.346 | 4.311 | 4.337 | 63,904 | +0.01(+0.20%) |
Nov 29, 2004 | 4.346 | 4.397 | 4.320 | 4.328 | 40,012 | -0.03(-0.59%) |
Nov 26, 2004 | 4.354 | 4.354 | 4.346 | 4.354 | 8,466 | +0.02(+0.40%) |
Nov 24, 2004 | 4.311 | 4.354 | 4.311 | 4.337 | 15,773 | +0.02(+0.40%) |
Nov 23, 2004 | 4.294 | 4.371 | 4.268 | 4.320 | 55,786 | +0.05(+1.21%) |
Nov 22, 2004 | 4.302 | 4.311 | 4.242 | 4.268 | 30,966 | -0.01(-0.20%) |
Nov 19, 2004 | 4.225 | 4.302 | 4.216 | 4.277 | 16,817 | +0.05(+1.22%) |
Nov 18, 2004 | 4.311 | 4.311 | 4.216 | 4.225 | 32,590 | -0.05(-1.21%) |
Nov 17, 2004 | 4.259 | 4.302 | 4.208 | 4.277 | 30,966 | +0.10(+2.48%) |
Nov 16, 2004 | 4.104 | 4.208 | 4.104 | 4.173 | 14,961 | +0.05(+1.26%) |
Nov 15, 2004 | 4.104 | 4.173 | 4.096 | 4.121 | 21,920 | +0.02(+0.42%) |
Nov 12, 2004 | 4.173 | 4.173 | 4.096 | 4.104 | 10,786 | -0.07(-1.65%) |
Nov 11, 2004 | 4.139 | 4.173 | 4.096 | 4.173 | 19,484 | +0.07(+1.68%) |
Nov 10, 2004 | 4.035 | 4.139 | 4.035 | 4.104 | 9,626 | +0.03(+0.63%) |
Nov 09, 2004 | 4.096 | 4.096 | 4.070 | 4.078 | 11,018 | -0.03(-0.63%) |
Nov 08, 2004 | 4.139 | 4.139 | 4.096 | 4.104 | 10,438 | -0.03(-0.83%) |
Nov 05, 2004 | 4.070 | 4.139 | 4.070 | 4.139 | 11,481 | +0.00(+0.00%) |
Nov 04, 2004 | 4.130 | 4.139 | 4.104 | 4.139 | 4,059 | +0.03(+0.84%) |
Nov 03, 2004 | 4.087 | 4.182 | 4.087 | 4.104 | 34,909 | -0.07(-1.65%) |
Nov 02, 2004 | 4.121 | 4.225 | 4.096 | 4.173 | 138,711 | +0.06(+1.47%) |