Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.700 | 3.800 | 3.610 | 3.730 | 265,872 | +0.07(+1.91%) |
Jan 28, 2005 | 3.700 | 3.740 | 3.350 | 3.660 | 547,178 | -0.04(-1.08%) |
Jan 27, 2005 | 3.950 | 3.950 | 3.680 | 3.700 | 306,743 | -0.15(-3.90%) |
Jan 26, 2005 | 3.950 | 3.960 | 3.800 | 3.850 | 180,090 | -0.03(-0.77%) |
Jan 25, 2005 | 3.960 | 4.000 | 3.770 | 3.880 | 288,408 | +0.02(+0.52%) |
Jan 24, 2005 | 4.130 | 4.130 | 3.770 | 3.860 | 459,905 | -0.20(-4.93%) |
Jan 21, 2005 | 4.230 | 4.290 | 4.000 | 4.060 | 279,303 | -0.11(-2.64%) |
Jan 20, 2005 | 4.180 | 4.220 | 4.100 | 4.170 | 209,050 | -0.06(-1.42%) |
Jan 19, 2005 | 4.390 | 4.390 | 4.190 | 4.230 | 230,812 | -0.16(-3.64%) |
Jan 18, 2005 | 4.360 | 4.390 | 4.180 | 4.390 | 331,365 | +0.09(+2.09%) |
Jan 14, 2005 | 4.210 | 4.380 | 4.100 | 4.300 | 430,339 | +0.17(+4.12%) |
Jan 13, 2005 | 4.200 | 4.200 | 3.980 | 4.130 | 302,741 | +0.04(+0.98%) |
Jan 12, 2005 | 4.270 | 4.270 | 4.010 | 4.090 | 351,061 | -0.10(-2.39%) |
Jan 11, 2005 | 4.410 | 4.460 | 4.110 | 4.190 | 581,616 | -0.21(-4.77%) |
Jan 10, 2005 | 4.690 | 4.700 | 4.370 | 4.400 | 456,326 | -0.12(-2.65%) |
Jan 07, 2005 | 4.700 | 4.700 | 4.420 | 4.520 | 365,386 | -0.01(-0.22%) |
Jan 06, 2005 | 4.760 | 4.800 | 4.530 | 4.530 | 336,306 | -0.22(-4.63%) |
Jan 05, 2005 | 4.960 | 4.960 | 4.520 | 4.750 | 578,034 | -0.08(-1.66%) |
Jan 04, 2005 | 5.170 | 5.320 | 4.722 | 4.830 | 771,639 | -0.16(-3.21%) |
Jan 03, 2005 | 5.340 | 5.340 | 4.810 | 4.990 | 536,262 | -0.16(-3.11%) |
Dec 31, 2004 | 5.080 | 5.300 | 5.040 | 5.150 | 700,200 | +0.10(+1.98%) |
Dec 30, 2004 | 5.120 | 5.250 | 5.010 | 5.050 | 445,400 | -0.06(-1.17%) |
Dec 29, 2004 | 5.150 | 5.250 | 5.100 | 5.110 | 508,000 | -0.08(-1.54%) |
Dec 28, 2004 | 4.940 | 5.380 | 4.920 | 5.190 | 1,074,400 | +0.31(+6.35%) |
Dec 27, 2004 | 4.690 | 4.971 | 4.690 | 4.880 | 544,700 | +0.20(+4.27%) |
Dec 23, 2004 | 4.610 | 4.710 | 4.500 | 4.680 | 337,400 | +0.07(+1.52%) |
Dec 22, 2004 | 4.420 | 4.650 | 4.410 | 4.610 | 461,200 | +0.12(+2.67%) |
Dec 21, 2004 | 4.470 | 4.750 | 4.380 | 4.490 | 852,000 | +0.00(+0.00%) |
Dec 20, 2004 | 4.540 | 4.650 | 4.360 | 4.490 | 364,900 | -0.12(-2.60%) |
Dec 17, 2004 | 4.560 | 4.610 | 4.310 | 4.610 | 618,800 | +0.10(+2.22%) |
Dec 16, 2004 | 4.600 | 4.750 | 4.440 | 4.510 | 511,800 | -0.10(-2.17%) |
Dec 15, 2004 | 4.750 | 4.900 | 4.610 | 4.610 | 356,600 | -0.11(-2.33%) |
Dec 14, 2004 | 4.800 | 5.040 | 4.680 | 4.720 | 505,700 | -0.03(-0.63%) |
Dec 13, 2004 | 5.021 | 5.100 | 4.690 | 4.750 | 598,200 | +0.00(+0.00%) |
Dec 10, 2004 | 4.870 | 5.070 | 4.620 | 4.750 | 443,500 | -0.22(-4.43%) |
Dec 09, 2004 | 5.060 | 5.070 | 4.870 | 4.970 | 275,500 | -0.04(-0.80%) |
Dec 08, 2004 | 5.070 | 5.160 | 4.890 | 5.010 | 366,100 | +0.00(+0.00%) |
Dec 07, 2004 | 5.300 | 5.520 | 5.010 | 5.010 | 862,300 | -0.29(-5.47%) |
Dec 06, 2004 | 5.030 | 5.390 | 5.020 | 5.300 | 509,400 | +0.21(+4.13%) |
Dec 03, 2004 | 4.900 | 5.290 | 4.810 | 5.090 | 1,084,700 | +0.33(+6.93%) |
Dec 02, 2004 | 4.640 | 4.840 | 4.640 | 4.760 | 296,000 | +0.03(+0.63%) |
Dec 01, 2004 | 4.600 | 4.810 | 4.580 | 4.730 | 268,900 | +0.15(+3.28%) |
Nov 30, 2004 | 4.650 | 4.770 | 4.470 | 4.580 | 374,600 | -0.12(-2.55%) |
Nov 29, 2004 | 4.560 | 4.750 | 4.410 | 4.700 | 459,200 | +0.30(+6.82%) |
Nov 26, 2004 | 4.380 | 4.540 | 4.380 | 4.400 | 101,600 | -0.05(-1.12%) |
Nov 24, 2004 | 4.480 | 4.580 | 4.400 | 4.450 | 226,600 | -0.07(-1.55%) |
Nov 23, 2004 | 4.600 | 4.600 | 4.400 | 4.520 | 205,300 | +0.05(+1.12%) |
Nov 22, 2004 | 4.620 | 4.620 | 4.300 | 4.470 | 255,200 | -0.01(-0.22%) |
Nov 19, 2004 | 4.660 | 4.660 | 4.410 | 4.480 | 272,700 | -0.16(-3.45%) |
Nov 18, 2004 | 4.660 | 4.950 | 4.590 | 4.640 | 291,900 | -0.17(-3.53%) |
Nov 17, 2004 | 4.910 | 5.150 | 4.660 | 4.810 | 353,200 | -0.16(-3.22%) |
Nov 16, 2004 | 5.110 | 5.250 | 4.900 | 4.970 | 380,200 | -0.28(-5.33%) |
Nov 15, 2004 | 5.250 | 5.350 | 4.990 | 5.250 | 605,600 | -0.01(-0.19%) |
Nov 12, 2004 | 4.620 | 5.310 | 4.620 | 5.260 | 1,312,800 | +0.60(+12.88%) |
Nov 11, 2004 | 4.450 | 4.700 | 4.400 | 4.660 | 490,400 | +0.20(+4.48%) |
Nov 10, 2004 | 4.540 | 4.540 | 4.260 | 4.460 | 320,500 | +0.23(+5.44%) |
Nov 09, 2004 | 4.440 | 4.460 | 4.190 | 4.230 | 276,900 | +0.05(+1.20%) |
Nov 08, 2004 | 4.130 | 4.340 | 4.050 | 4.180 | 493,000 | +0.02(+0.48%) |
Nov 05, 2004 | 3.910 | 4.340 | 3.840 | 4.160 | 1,366,300 | -0.39(-8.57%) |
Nov 04, 2004 | 4.650 | 4.670 | 4.400 | 4.550 | 1,015,000 | -0.22(-4.61%) |
Nov 03, 2004 | 5.080 | 5.090 | 4.700 | 4.770 | 422,600 | -0.11(-2.25%) |
Nov 02, 2004 | 5.500 | 5.500 | 4.790 | 4.880 | 675,200 | -0.51(-9.46%) |