Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.250 | 4.319 | 4.182 | 4.301 | 9,594,812 | +0.13(+3.02%) |
Jan 28, 2005 | 4.250 | 4.256 | 4.131 | 4.175 | 6,495,495 | -0.05(-1.26%) |
Jan 27, 2005 | 4.180 | 4.267 | 4.156 | 4.229 | 7,473,439 | +0.07(+1.69%) |
Jan 26, 2005 | 4.089 | 4.192 | 4.064 | 4.158 | 6,062,878 | +0.07(+1.61%) |
Jan 25, 2005 | 4.114 | 4.210 | 4.046 | 4.092 | 7,657,568 | -0.02(-0.52%) |
Jan 24, 2005 | 4.164 | 4.226 | 4.080 | 4.114 | 10,992,257 | +0.04(+1.09%) |
Jan 21, 2005 | 4.242 | 4.242 | 4.037 | 4.070 | 13,625,879 | -0.13(-3.08%) |
Jan 20, 2005 | 4.354 | 4.365 | 4.155 | 4.199 | 15,015,738 | -0.16(-3.72%) |
Jan 19, 2005 | 4.426 | 4.440 | 4.341 | 4.361 | 7,645,312 | -0.05(-1.03%) |
Jan 18, 2005 | 4.331 | 4.437 | 4.313 | 4.407 | 7,606,648 | +0.09(+2.05%) |
Jan 14, 2005 | 4.264 | 4.323 | 4.208 | 4.318 | 6,837,091 | +0.11(+2.64%) |
Jan 13, 2005 | 4.285 | 4.299 | 4.187 | 4.207 | 11,835,745 | -0.08(-1.83%) |
Jan 12, 2005 | 4.394 | 4.402 | 4.174 | 4.285 | 13,504,658 | -0.04(-0.94%) |
Jan 11, 2005 | 4.483 | 4.483 | 4.162 | 4.326 | 15,701,777 | -0.16(-3.54%) |
Jan 10, 2005 | 4.651 | 4.661 | 4.459 | 4.485 | 9,512,792 | -0.11(-2.47%) |
Jan 07, 2005 | 4.653 | 4.699 | 4.577 | 4.599 | 5,473,763 | +0.00(+0.07%) |
Jan 06, 2005 | 4.672 | 4.678 | 4.548 | 4.595 | 6,219,587 | -0.06(-1.20%) |
Jan 05, 2005 | 4.687 | 4.766 | 4.650 | 4.651 | 6,561,117 | -0.04(-0.92%) |
Jan 04, 2005 | 4.784 | 4.918 | 4.693 | 4.694 | 11,411,816 | -0.05(-1.12%) |
Jan 03, 2005 | 4.965 | 5.003 | 4.630 | 4.747 | 10,441,899 | -0.06(-1.18%) |
Dec 31, 2004 | 4.827 | 4.872 | 4.785 | 4.804 | 2,769,831 | -0.01(-0.28%) |
Dec 30, 2004 | 4.835 | 4.838 | 4.755 | 4.818 | 3,444,336 | +0.03(+0.54%) |
Dec 29, 2004 | 4.812 | 4.843 | 4.738 | 4.792 | 8,114,765 | -0.06(-1.29%) |
Dec 28, 2004 | 4.630 | 4.860 | 4.613 | 4.854 | 34,433,232 | +0.26(+5.55%) |
Dec 27, 2004 | 4.633 | 4.636 | 4.516 | 4.599 | 4,321,501 | +0.01(+0.30%) |
Dec 23, 2004 | 4.627 | 4.645 | 4.574 | 4.585 | 7,160,942 | +0.11(+2.46%) |
Dec 22, 2004 | 4.467 | 4.506 | 4.434 | 4.475 | 4,343,529 | -0.05(-1.13%) |
Dec 21, 2004 | 4.534 | 4.574 | 4.464 | 4.526 | 5,043,146 | +0.02(+0.43%) |
Dec 20, 2004 | 4.504 | 4.548 | 4.410 | 4.507 | 5,765,673 | -0.01(-0.33%) |
Dec 17, 2004 | 4.464 | 4.524 | 4.407 | 4.521 | 9,364,207 | +0.06(+1.25%) |
Dec 16, 2004 | 4.604 | 4.633 | 4.360 | 4.466 | 8,901,614 | -0.14(-3.01%) |
Dec 15, 2004 | 4.598 | 4.691 | 4.570 | 4.604 | 6,467,933 | -0.04(-0.86%) |
Dec 14, 2004 | 4.517 | 4.662 | 4.456 | 4.644 | 8,918,796 | +0.13(+2.92%) |
Dec 13, 2004 | 4.402 | 4.516 | 4.388 | 4.512 | 6,345,456 | +0.17(+3.81%) |
Dec 10, 2004 | 4.335 | 4.440 | 4.292 | 4.347 | 5,623,811 | +0.06(+1.32%) |
Dec 09, 2004 | 4.216 | 4.305 | 4.142 | 4.290 | 5,575,349 | +0.11(+2.66%) |
Dec 08, 2004 | 4.169 | 4.239 | 4.169 | 4.179 | 5,279,730 | +0.01(+0.27%) |
Dec 07, 2004 | 4.279 | 4.307 | 4.158 | 4.167 | 5,251,093 | -0.12(-2.83%) |
Dec 06, 2004 | 4.338 | 4.341 | 4.263 | 4.289 | 4,611,833 | -0.01(-0.26%) |
Dec 03, 2004 | 4.352 | 4.417 | 4.246 | 4.300 | 6,739,762 | -0.03(-0.66%) |
Dec 02, 2004 | 4.365 | 4.414 | 4.279 | 4.329 | 6,334,001 | -0.04(-0.94%) |
Dec 01, 2004 | 4.347 | 4.440 | 4.343 | 4.369 | 6,240,161 | +0.04(+0.97%) |
Nov 30, 2004 | 4.408 | 4.448 | 4.327 | 4.327 | 5,331,716 | -0.07(-1.62%) |
Nov 29, 2004 | 4.491 | 4.507 | 4.277 | 4.398 | 6,939,778 | -0.05(-1.11%) |
Nov 26, 2004 | 4.369 | 4.512 | 4.344 | 4.448 | 2,415,176 | +0.08(+1.92%) |
Nov 24, 2004 | 4.301 | 4.368 | 4.246 | 4.364 | 2,361,428 | +0.07(+1.61%) |
Nov 23, 2004 | 4.215 | 4.300 | 4.161 | 4.294 | 6,255,140 | +0.07(+1.78%) |
Nov 22, 2004 | 4.199 | 4.301 | 3.516 | 4.220 | 16,781,558 | -0.09(-1.98%) |
Nov 19, 2004 | 4.375 | 4.376 | 4.267 | 4.305 | 3,923,671 | -0.06(-1.27%) |
Nov 18, 2004 | 4.390 | 4.394 | 4.296 | 4.360 | 4,752,373 | -0.02(-0.47%) |
Nov 17, 2004 | 4.280 | 4.457 | 4.268 | 4.381 | 4,833,878 | +0.07(+1.58%) |
Nov 16, 2004 | 4.355 | 4.369 | 4.281 | 4.313 | 4,275,682 | +0.00(+0.00%) |
Nov 15, 2004 | 4.357 | 4.392 | 4.273 | 4.313 | 6,259,546 | -0.03(-0.76%) |
Nov 12, 2004 | 4.235 | 4.348 | 4.207 | 4.346 | 5,652,447 | +0.13(+3.18%) |
Nov 11, 2004 | 4.142 | 4.218 | 4.114 | 4.212 | 5,167,826 | +0.07(+1.73%) |
Nov 10, 2004 | 4.171 | 4.171 | 4.089 | 4.140 | 5,633,944 | -0.02(-0.44%) |
Nov 09, 2004 | 4.172 | 4.197 | 4.104 | 4.158 | 4,421,509 | +0.00(+0.03%) |
Nov 08, 2004 | 4.158 | 4.222 | 4.134 | 4.157 | 4,695,981 | +0.02(+0.52%) |
Nov 05, 2004 | 4.206 | 4.210 | 4.058 | 4.136 | 7,101,906 | +0.00(+0.08%) |
Nov 04, 2004 | 4.099 | 4.145 | 4.052 | 4.132 | 4,744,443 | +0.04(+0.97%) |
Nov 03, 2004 | 4.092 | 4.301 | 3.974 | 4.092 | 17,864,026 | +0.15(+3.83%) |
Nov 02, 2004 | 3.879 | 4.115 | 3.827 | 3.942 | 13,046,449 | +0.08(+2.07%) |