Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.426 | 4.444 | 4.369 | 4.369 | 29,694 | -0.00(-0.08%) |
Jan 28, 2005 | 4.341 | 4.426 | 4.330 | 4.373 | 41,180 | +0.02(+0.41%) |
Jan 27, 2005 | 4.430 | 4.430 | 4.334 | 4.355 | 34,737 | -0.09(-2.01%) |
Jan 26, 2005 | 4.312 | 4.444 | 4.284 | 4.444 | 33,336 | +0.11(+2.47%) |
Jan 25, 2005 | 4.391 | 4.494 | 4.287 | 4.337 | 35,017 | -0.04(-0.98%) |
Jan 24, 2005 | 4.366 | 4.416 | 4.301 | 4.380 | 18,209 | -0.05(-1.05%) |
Jan 21, 2005 | 4.426 | 4.455 | 4.387 | 4.426 | 9,524 | +0.05(+1.14%) |
Jan 20, 2005 | 4.591 | 4.591 | 4.376 | 4.376 | 32,776 | -0.23(-4.96%) |
Jan 19, 2005 | 4.587 | 4.855 | 4.587 | 4.605 | 111,215 | +0.05(+1.02%) |
Jan 18, 2005 | 4.369 | 4.633 | 4.359 | 4.558 | 91,325 | +0.24(+5.54%) |
Jan 14, 2005 | 4.287 | 4.351 | 4.287 | 4.319 | 34,457 | +0.03(+0.75%) |
Jan 13, 2005 | 4.269 | 4.291 | 4.251 | 4.287 | 75,917 | +0.06(+1.52%) |
Jan 12, 2005 | 4.216 | 4.223 | 4.216 | 4.223 | 3,921 | -0.05(-1.25%) |
Jan 11, 2005 | 4.266 | 4.280 | 4.212 | 4.276 | 43,141 | -0.01(-0.17%) |
Jan 10, 2005 | 4.337 | 4.369 | 4.266 | 4.284 | 11,485 | -0.06(-1.40%) |
Jan 07, 2005 | 4.319 | 4.344 | 4.209 | 4.344 | 28,013 | +0.02(+0.58%) |
Jan 06, 2005 | 4.266 | 4.319 | 4.212 | 4.319 | 54,907 | +0.11(+2.54%) |
Jan 05, 2005 | 4.276 | 4.284 | 4.212 | 4.212 | 6,163 | -0.06(-1.50%) |
Jan 04, 2005 | 4.194 | 4.312 | 4.194 | 4.276 | 26,333 | +0.08(+1.96%) |
Jan 03, 2005 | 4.319 | 4.319 | 4.194 | 4.194 | 13,446 | -0.09(-2.16%) |
Dec 31, 2004 | 4.319 | 4.341 | 4.287 | 4.287 | 7,003 | -0.03(-0.74%) |
Dec 30, 2004 | 4.176 | 4.337 | 4.176 | 4.319 | 38,659 | +0.12(+2.98%) |
Dec 29, 2004 | 4.401 | 4.401 | 4.180 | 4.194 | 17,368 | -0.21(-4.70%) |
Dec 28, 2004 | 4.355 | 4.480 | 4.355 | 4.401 | 53,786 | +0.05(+1.15%) |
Dec 27, 2004 | 4.198 | 4.351 | 4.198 | 4.351 | 34,457 | +0.16(+3.83%) |
Dec 23, 2004 | 4.176 | 4.194 | 4.141 | 4.191 | 47,343 | -0.00(-0.09%) |
Dec 22, 2004 | 4.105 | 4.194 | 4.105 | 4.194 | 45,942 | +0.00(+0.00%) |
Dec 21, 2004 | 4.176 | 4.194 | 4.123 | 4.194 | 65,552 | +0.04(+0.86%) |
Dec 20, 2004 | 4.194 | 4.194 | 4.080 | 4.159 | 27,173 | -0.05(-1.27%) |
Dec 17, 2004 | 4.212 | 4.212 | 4.073 | 4.212 | 47,063 | -0.05(-1.26%) |
Dec 16, 2004 | 4.194 | 4.266 | 4.144 | 4.266 | 74,797 | +0.02(+0.42%) |
Dec 15, 2004 | 4.144 | 4.262 | 3.730 | 4.248 | 138,108 | +0.11(+2.59%) |
Dec 14, 2004 | 4.301 | 4.373 | 4.109 | 4.141 | 31,935 | -0.20(-4.53%) |
Dec 13, 2004 | 4.409 | 4.409 | 4.176 | 4.337 | 70,875 | -0.02(-0.49%) |
Dec 10, 2004 | 4.458 | 4.512 | 4.234 | 4.359 | 63,311 | -0.10(-2.32%) |
Dec 09, 2004 | 4.198 | 4.548 | 4.198 | 4.462 | 214,586 | +0.25(+6.02%) |
Dec 08, 2004 | 4.244 | 4.248 | 4.109 | 4.209 | 43,141 | -0.03(-0.76%) |
Dec 07, 2004 | 4.059 | 4.241 | 4.059 | 4.241 | 19,889 | +0.19(+4.58%) |
Dec 06, 2004 | 4.141 | 4.159 | 3.962 | 4.055 | 68,914 | -0.04(-0.87%) |
Dec 03, 2004 | 4.141 | 4.169 | 4.091 | 4.091 | 17,648 | -0.09(-2.05%) |
Dec 02, 2004 | 4.052 | 4.176 | 4.052 | 4.176 | 21,570 | +0.14(+3.54%) |
Dec 01, 2004 | 4.105 | 4.176 | 3.891 | 4.034 | 45,942 | -0.07(-1.74%) |
Nov 30, 2004 | 4.109 | 4.184 | 4.077 | 4.105 | 16,248 | -0.03(-0.69%) |
Nov 29, 2004 | 4.109 | 4.134 | 4.052 | 4.134 | 6,443 | +0.07(+1.85%) |
Nov 26, 2004 | 4.069 | 4.116 | 4.059 | 4.059 | 3,921 | +0.01(+0.35%) |
Nov 24, 2004 | 3.998 | 4.141 | 3.998 | 4.044 | 17,648 | +0.05(+1.16%) |
Nov 23, 2004 | 4.230 | 4.230 | 3.994 | 3.998 | 173,405 | -0.20(-4.68%) |
Nov 22, 2004 | 4.223 | 4.230 | 4.109 | 4.194 | 33,056 | -0.03(-0.68%) |
Nov 19, 2004 | 4.230 | 4.244 | 4.223 | 4.223 | 17,648 | -0.02(-0.50%) |
Nov 18, 2004 | 4.248 | 4.248 | 4.141 | 4.244 | 32,496 | +0.03(+0.76%) |
Nov 17, 2004 | 4.248 | 4.251 | 4.169 | 4.212 | 39,779 | -0.04(-0.84%) |
Nov 16, 2004 | 4.191 | 4.284 | 4.141 | 4.248 | 68,914 | +0.12(+3.03%) |
Nov 15, 2004 | 4.159 | 4.173 | 4.077 | 4.123 | 107,573 | +0.09(+2.21%) |
Nov 12, 2004 | 4.194 | 4.284 | 3.902 | 4.034 | 92,165 | -0.12(-3.00%) |
Nov 11, 2004 | 3.927 | 4.248 | 3.927 | 4.159 | 91,885 | +0.27(+7.08%) |
Nov 10, 2004 | 3.944 | 4.266 | 3.884 | 3.884 | 209,263 | -0.08(-2.07%) |
Nov 09, 2004 | 4.002 | 4.016 | 3.873 | 3.966 | 34,737 | -0.09(-2.11%) |
Nov 08, 2004 | 4.084 | 4.084 | 4.002 | 4.052 | 101,410 | -0.04(-0.87%) |
Nov 05, 2004 | 4.034 | 4.194 | 4.034 | 4.087 | 52,946 | -0.05(-1.21%) |
Nov 04, 2004 | 4.016 | 4.137 | 4.005 | 4.137 | 104,491 | +0.12(+3.02%) |
Nov 03, 2004 | 3.784 | 4.105 | 3.766 | 4.016 | 502,569 | +0.27(+7.14%) |
Nov 02, 2004 | 3.480 | 4.194 | 3.480 | 3.748 | 251,284 | +0.51(+15.64%) |