Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.430 | 4.488 | 4.357 | 4.380 | 20,856 | -0.11(-2.39%) |
Jan 28, 2005 | 4.488 | 4.522 | 4.488 | 4.488 | 4,692 | +0.02(+0.43%) |
Jan 27, 2005 | 4.584 | 4.584 | 4.469 | 4.469 | 7,299 | -0.13(-2.75%) |
Jan 26, 2005 | 4.595 | 4.595 | 4.595 | 4.595 | 260 | +0.00(+0.00%) |
Jan 25, 2005 | 4.603 | 4.699 | 4.595 | 4.595 | 25,809 | +0.11(+2.39%) |
Jan 24, 2005 | 4.695 | 4.699 | 4.453 | 4.488 | 9,385 | -0.15(-3.31%) |
Jan 21, 2005 | 4.603 | 4.641 | 4.603 | 4.641 | 12,253 | +0.04(+0.92%) |
Jan 20, 2005 | 4.488 | 4.599 | 4.488 | 4.599 | 20,334 | +0.09(+2.04%) |
Jan 19, 2005 | 4.507 | 4.507 | 4.476 | 4.507 | 19,552 | +0.00(+0.00%) |
Jan 18, 2005 | 4.499 | 4.507 | 4.488 | 4.507 | 26,852 | +0.00(+0.00%) |
Jan 14, 2005 | 4.565 | 4.565 | 4.488 | 4.507 | 24,245 | -0.08(-1.84%) |
Jan 13, 2005 | 4.511 | 4.591 | 4.507 | 4.591 | 11,992 | +0.01(+0.17%) |
Jan 12, 2005 | 4.622 | 4.634 | 4.511 | 4.584 | 50,837 | -0.05(-1.16%) |
Jan 11, 2005 | 4.637 | 4.637 | 4.626 | 4.637 | 3,389 | +0.02(+0.33%) |
Jan 10, 2005 | 4.603 | 4.637 | 4.580 | 4.622 | 4,431 | +0.02(+0.42%) |
Jan 07, 2005 | 4.660 | 4.660 | 4.603 | 4.603 | 5,214 | -0.04(-0.83%) |
Jan 06, 2005 | 4.622 | 4.641 | 4.622 | 4.641 | 7,560 | +0.00(+0.00%) |
Jan 05, 2005 | 4.611 | 4.649 | 4.611 | 4.641 | 6,517 | -0.00(-0.08%) |
Jan 04, 2005 | 4.657 | 4.722 | 4.645 | 4.645 | 4,431 | +0.00(+0.00%) |
Jan 03, 2005 | 4.833 | 4.833 | 4.645 | 4.645 | 60,483 | -0.19(-3.89%) |
Dec 31, 2004 | 4.818 | 4.860 | 4.814 | 4.833 | 31,284 | +0.02(+0.32%) |
Dec 30, 2004 | 4.795 | 4.818 | 4.795 | 4.818 | 11,992 | +0.02(+0.40%) |
Dec 29, 2004 | 4.799 | 4.814 | 4.795 | 4.799 | 9,906 | -0.01(-0.16%) |
Dec 28, 2004 | 4.799 | 4.806 | 4.795 | 4.806 | 68,043 | +0.01(+0.16%) |
Dec 27, 2004 | 4.833 | 4.833 | 4.795 | 4.799 | 9,646 | -0.03(-0.71%) |
Dec 23, 2004 | 4.871 | 4.871 | 4.833 | 4.833 | 22,941 | -0.06(-1.18%) |
Dec 22, 2004 | 4.795 | 4.910 | 4.795 | 4.891 | 22,420 | +0.10(+2.16%) |
Dec 21, 2004 | 4.718 | 4.791 | 4.718 | 4.787 | 14,599 | +0.04(+0.81%) |
Dec 20, 2004 | 4.699 | 4.753 | 4.699 | 4.749 | 9,646 | +0.05(+1.06%) |
Dec 17, 2004 | 4.703 | 4.776 | 4.699 | 4.699 | 15,902 | +0.00(+0.00%) |
Dec 16, 2004 | 4.699 | 4.699 | 4.699 | 4.699 | 7,299 | +0.00(+0.00%) |
Dec 15, 2004 | 4.680 | 4.718 | 4.680 | 4.699 | 6,778 | -0.01(-0.16%) |
Dec 14, 2004 | 4.787 | 4.787 | 4.707 | 4.707 | 2,607 | -0.05(-1.05%) |
Dec 13, 2004 | 4.699 | 4.814 | 4.699 | 4.756 | 15,381 | +0.06(+1.22%) |
Dec 10, 2004 | 4.749 | 4.749 | 4.699 | 4.699 | 7,299 | +0.03(+0.57%) |
Dec 09, 2004 | 4.672 | 4.810 | 4.660 | 4.672 | 27,373 | -0.03(-0.65%) |
Dec 08, 2004 | 4.660 | 4.733 | 4.660 | 4.703 | 5,474 | +0.02(+0.49%) |
Dec 07, 2004 | 4.660 | 4.791 | 4.660 | 4.680 | 34,412 | +0.02(+0.41%) |
Dec 06, 2004 | 4.660 | 4.768 | 4.660 | 4.660 | 16,945 | -0.03(-0.65%) |
Dec 03, 2004 | 4.668 | 4.776 | 4.668 | 4.691 | 9,646 | +0.09(+1.92%) |
Dec 02, 2004 | 4.699 | 4.737 | 4.603 | 4.603 | 29,980 | -0.10(-2.04%) |
Dec 01, 2004 | 4.718 | 4.783 | 4.691 | 4.699 | 25,288 | +0.01(+0.25%) |
Nov 30, 2004 | 4.687 | 4.687 | 4.660 | 4.687 | 7,038 | +0.03(+0.58%) |
Nov 29, 2004 | 4.660 | 4.718 | 4.660 | 4.660 | 13,556 | +0.00(+0.00%) |
Nov 26, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.607 | 4.718 | 4.607 | 4.660 | 22,420 | +0.06(+1.25%) |
Nov 23, 2004 | 4.660 | 4.691 | 4.603 | 4.603 | 19,813 | -0.06(-1.23%) |
Nov 22, 2004 | 4.664 | 4.664 | 4.660 | 4.660 | 11,470 | +0.00(+0.00%) |
Nov 19, 2004 | 4.660 | 4.722 | 4.660 | 4.660 | 48,751 | +0.00(+0.00%) |
Nov 18, 2004 | 4.603 | 4.660 | 4.603 | 4.660 | 19,292 | +0.06(+1.25%) |
Nov 17, 2004 | 4.591 | 4.603 | 4.549 | 4.603 | 20,334 | +0.00(+0.00%) |
Nov 16, 2004 | 4.526 | 4.603 | 4.526 | 4.603 | 10,688 | +0.02(+0.42%) |
Nov 15, 2004 | 4.622 | 4.672 | 4.584 | 4.584 | 10,688 | -0.02(-0.42%) |
Nov 12, 2004 | 4.603 | 4.603 | 4.565 | 4.603 | 28,938 | +0.02(+0.42%) |
Nov 11, 2004 | 4.603 | 4.641 | 4.565 | 4.584 | 46,144 | +0.06(+1.27%) |
Nov 10, 2004 | 4.572 | 4.576 | 4.526 | 4.526 | 10,428 | -0.02(-0.42%) |
Nov 09, 2004 | 4.480 | 4.549 | 4.480 | 4.545 | 26,852 | +0.06(+1.28%) |
Nov 08, 2004 | 4.473 | 4.488 | 4.438 | 4.488 | 8,342 | +0.05(+1.12%) |
Nov 05, 2004 | 4.695 | 4.695 | 4.434 | 4.438 | 17,988 | -0.11(-2.45%) |
Nov 04, 2004 | 4.607 | 4.672 | 4.549 | 4.549 | 30,502 | -0.09(-1.98%) |
Nov 03, 2004 | 4.680 | 4.695 | 4.603 | 4.641 | 21,899 | +0.04(+0.83%) |
Nov 02, 2004 | 4.622 | 4.645 | 4.568 | 4.603 | 17,727 | -0.08(-1.64%) |