Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.110 | 4.114 | 4.072 | 4.081 | 559,728 | +0.00(+0.05%) |
Jan 28, 2005 | 4.100 | 4.104 | 4.062 | 4.079 | 929,709 | -0.02(-0.49%) |
Jan 27, 2005 | 4.103 | 4.139 | 4.093 | 4.099 | 728,703 | -0.02(-0.49%) |
Jan 26, 2005 | 4.138 | 4.143 | 4.111 | 4.119 | 821,988 | -0.02(-0.43%) |
Jan 25, 2005 | 4.144 | 4.170 | 4.130 | 4.137 | 711,864 | -0.02(-0.43%) |
Jan 24, 2005 | 4.160 | 4.181 | 4.146 | 4.154 | 568,440 | -0.02(-0.40%) |
Jan 21, 2005 | 4.178 | 4.194 | 4.161 | 4.171 | 540,639 | +0.00(+0.11%) |
Jan 20, 2005 | 4.210 | 4.210 | 4.167 | 4.167 | 1,069,992 | -0.05(-1.29%) |
Jan 19, 2005 | 4.208 | 4.249 | 4.208 | 4.221 | 747,045 | +0.01(+0.32%) |
Jan 18, 2005 | 4.167 | 4.267 | 4.134 | 4.208 | 948,690 | +0.07(+1.64%) |
Jan 14, 2005 | 4.159 | 4.163 | 4.116 | 4.140 | 976,590 | -0.02(-0.56%) |
Jan 13, 2005 | 4.168 | 4.202 | 4.151 | 4.163 | 486,864 | -0.01(-0.35%) |
Jan 12, 2005 | 4.178 | 4.211 | 4.162 | 4.178 | 675,666 | -0.01(-0.14%) |
Jan 11, 2005 | 4.208 | 4.219 | 4.174 | 4.184 | 641,934 | -0.03(-0.68%) |
Jan 10, 2005 | 4.220 | 4.220 | 4.193 | 4.212 | 678,294 | +0.02(+0.50%) |
Jan 07, 2005 | 4.158 | 4.201 | 4.139 | 4.191 | 771,138 | +0.04(+1.04%) |
Jan 06, 2005 | 4.148 | 4.183 | 4.139 | 4.148 | 2,869,794 | -0.01(-0.13%) |
Jan 05, 2005 | 4.170 | 4.170 | 4.144 | 4.153 | 1,951,767 | -0.02(-0.59%) |
Jan 04, 2005 | 4.230 | 4.234 | 4.177 | 4.178 | 1,253,277 | -0.06(-1.31%) |
Jan 03, 2005 | 4.278 | 4.289 | 4.222 | 4.233 | 1,134,918 | -0.07(-1.55%) |
Dec 31, 2004 | 4.250 | 4.327 | 4.243 | 4.300 | 633,600 | +0.02(+0.55%) |
Dec 30, 2004 | 4.263 | 4.297 | 4.252 | 4.277 | 682,200 | +0.00(+0.08%) |
Dec 29, 2004 | 4.290 | 4.309 | 4.266 | 4.273 | 827,100 | -0.03(-0.75%) |
Dec 28, 2004 | 4.258 | 4.342 | 4.256 | 4.306 | 925,200 | +0.05(+1.15%) |
Dec 27, 2004 | 4.323 | 4.323 | 4.252 | 4.257 | 495,000 | -0.07(-1.62%) |
Dec 23, 2004 | 4.291 | 4.363 | 4.282 | 4.327 | 1,218,600 | +0.03(+0.75%) |
Dec 22, 2004 | 4.333 | 4.339 | 4.290 | 4.294 | 1,625,400 | -0.03(-0.69%) |
Dec 21, 2004 | 4.331 | 4.333 | 4.300 | 4.324 | 1,059,300 | -0.01(-0.18%) |
Dec 20, 2004 | 4.360 | 4.360 | 4.289 | 4.332 | 983,700 | -0.03(-0.64%) |
Dec 17, 2004 | 4.271 | 4.372 | 4.271 | 4.360 | 1,002,600 | +0.08(+1.90%) |
Dec 16, 2004 | 4.323 | 4.333 | 4.267 | 4.279 | 773,100 | -0.04(-1.00%) |
Dec 15, 2004 | 4.284 | 4.322 | 4.284 | 4.322 | 989,100 | +0.03(+0.72%) |
Dec 14, 2004 | 4.327 | 4.327 | 4.286 | 4.291 | 867,600 | -0.03(-0.72%) |
Dec 13, 2004 | 4.277 | 4.341 | 4.256 | 4.322 | 1,650,600 | +0.06(+1.30%) |
Dec 10, 2004 | 4.264 | 4.282 | 4.232 | 4.267 | 1,414,800 | +0.00(+0.00%) |
Dec 09, 2004 | 4.267 | 4.278 | 4.226 | 4.267 | 671,400 | -0.02(-0.36%) |
Dec 08, 2004 | 4.336 | 4.356 | 4.253 | 4.282 | 1,108,800 | -0.06(-1.43%) |
Dec 07, 2004 | 4.389 | 4.389 | 4.323 | 4.344 | 1,705,500 | -0.05(-1.06%) |
Dec 06, 2004 | 4.318 | 4.391 | 4.318 | 4.391 | 1,176,300 | +0.05(+1.20%) |
Dec 03, 2004 | 4.329 | 4.347 | 4.314 | 4.339 | 591,300 | -0.01(-0.33%) |
Dec 02, 2004 | 4.376 | 4.393 | 4.334 | 4.353 | 882,900 | -0.04(-0.81%) |
Dec 01, 2004 | 4.328 | 4.393 | 4.328 | 4.389 | 963,000 | +0.06(+1.41%) |
Nov 30, 2004 | 4.349 | 4.361 | 4.328 | 4.328 | 1,270,800 | -0.03(-0.71%) |
Nov 29, 2004 | 4.339 | 4.361 | 4.333 | 4.359 | 1,081,800 | -0.00(-0.05%) |
Nov 26, 2004 | 4.356 | 4.361 | 4.334 | 4.361 | 363,600 | +0.03(+0.62%) |
Nov 24, 2004 | 4.343 | 4.360 | 4.331 | 4.334 | 620,100 | -0.02(-0.43%) |
Nov 23, 2004 | 4.317 | 4.361 | 4.311 | 4.353 | 3,786,300 | +0.03(+0.59%) |
Nov 22, 2004 | 4.306 | 4.333 | 4.262 | 4.328 | 2,856,600 | +0.02(+0.52%) |
Nov 19, 2004 | 4.262 | 4.311 | 4.262 | 4.306 | 1,043,100 | +0.03(+0.78%) |
Nov 18, 2004 | 4.289 | 4.289 | 4.250 | 4.272 | 947,700 | +0.00(+0.00%) |
Nov 17, 2004 | 4.221 | 4.284 | 4.221 | 4.272 | 746,100 | +0.04(+0.87%) |
Nov 16, 2004 | 4.241 | 4.264 | 4.226 | 4.236 | 912,600 | -0.03(-0.65%) |
Nov 15, 2004 | 4.257 | 4.283 | 4.242 | 4.263 | 617,400 | -0.00(-0.03%) |
Nov 12, 2004 | 4.268 | 4.283 | 4.224 | 4.264 | 1,010,700 | -0.02(-0.49%) |
Nov 11, 2004 | 4.318 | 4.356 | 4.262 | 4.286 | 697,500 | -0.04(-0.98%) |
Nov 10, 2004 | 4.290 | 4.328 | 4.157 | 4.328 | 1,725,300 | +0.05(+1.22%) |
Nov 09, 2004 | 4.304 | 4.322 | 4.250 | 4.276 | 841,500 | -0.00(-0.08%) |
Nov 08, 2004 | 4.250 | 4.309 | 4.250 | 4.279 | 722,700 | +0.02(+0.39%) |
Nov 05, 2004 | 4.238 | 4.289 | 4.196 | 4.262 | 687,600 | +0.01(+0.16%) |
Nov 04, 2004 | 4.250 | 4.266 | 4.228 | 4.256 | 882,000 | +0.01(+0.16%) |
Nov 03, 2004 | 4.142 | 4.259 | 4.132 | 4.249 | 2,144,700 | +0.12(+2.80%) |
Nov 02, 2004 | 4.165 | 4.167 | 4.112 | 4.133 | 1,773,000 | -0.02(-0.56%) |