Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.575 | 4.595 | 4.540 | 4.592 | 829,025 | +0.06(+1.41%) |
Jan 28, 2005 | 4.541 | 4.551 | 4.486 | 4.528 | 1,046,644 | -0.02(-0.37%) |
Jan 27, 2005 | 4.582 | 4.586 | 4.523 | 4.545 | 1,179,476 | -0.04(-0.79%) |
Jan 26, 2005 | 4.564 | 4.599 | 4.538 | 4.581 | 1,949,621 | -0.01(-0.18%) |
Jan 25, 2005 | 4.628 | 4.658 | 4.576 | 4.590 | 1,244,479 | -0.03(-0.73%) |
Jan 24, 2005 | 4.665 | 4.665 | 4.623 | 4.624 | 709,852 | -0.05(-0.98%) |
Jan 21, 2005 | 4.735 | 4.759 | 4.668 | 4.669 | 1,253,429 | -0.07(-1.39%) |
Jan 20, 2005 | 4.727 | 4.788 | 4.676 | 4.735 | 1,755,554 | +0.01(+0.18%) |
Jan 19, 2005 | 4.804 | 4.818 | 4.726 | 4.727 | 1,543,117 | -0.08(-1.59%) |
Jan 18, 2005 | 4.750 | 4.819 | 4.718 | 4.803 | 1,423,002 | +0.04(+0.85%) |
Jan 14, 2005 | 4.686 | 4.764 | 4.677 | 4.763 | 1,290,641 | +0.08(+1.72%) |
Jan 13, 2005 | 4.729 | 4.731 | 4.662 | 4.682 | 1,040,520 | -0.04(-0.81%) |
Jan 12, 2005 | 4.716 | 4.734 | 4.696 | 4.720 | 899,209 | -0.00(-0.02%) |
Jan 11, 2005 | 4.740 | 4.742 | 4.711 | 4.721 | 1,235,529 | -0.03(-0.54%) |
Jan 10, 2005 | 4.639 | 4.784 | 4.639 | 4.747 | 2,774,407 | +0.09(+1.91%) |
Jan 07, 2005 | 4.697 | 4.720 | 4.656 | 4.658 | 1,734,358 | -0.02(-0.36%) |
Jan 06, 2005 | 4.682 | 4.714 | 4.672 | 4.675 | 1,613,301 | -0.01(-0.16%) |
Jan 05, 2005 | 4.677 | 4.682 | 4.645 | 4.682 | 2,523,816 | +0.01(+0.11%) |
Jan 04, 2005 | 4.686 | 4.750 | 4.675 | 4.677 | 3,059,856 | +0.01(+0.14%) |
Jan 03, 2005 | 4.724 | 4.736 | 4.655 | 4.671 | 3,264,757 | +0.05(+1.03%) |
Dec 31, 2004 | 4.577 | 4.634 | 4.571 | 4.623 | 1,001,895 | +0.05(+1.00%) |
Dec 30, 2004 | 4.573 | 4.594 | 4.533 | 4.577 | 834,677 | +0.01(+0.16%) |
Dec 29, 2004 | 4.511 | 4.570 | 4.503 | 4.570 | 824,785 | +0.05(+1.06%) |
Dec 28, 2004 | 4.464 | 4.522 | 4.460 | 4.522 | 541,221 | +0.06(+1.40%) |
Dec 27, 2004 | 4.519 | 4.519 | 4.433 | 4.459 | 698,547 | -0.06(-1.39%) |
Dec 23, 2004 | 4.504 | 4.531 | 4.484 | 4.522 | 574,194 | +0.01(+0.16%) |
Dec 22, 2004 | 4.458 | 4.537 | 4.458 | 4.515 | 662,749 | +0.03(+0.73%) |
Dec 21, 2004 | 4.477 | 4.490 | 4.452 | 4.482 | 1,462,569 | -0.01(-0.26%) |
Dec 20, 2004 | 4.543 | 4.544 | 4.458 | 4.493 | 1,119,654 | -0.06(-1.33%) |
Dec 17, 2004 | 4.502 | 4.554 | 4.450 | 4.554 | 1,981,181 | +0.03(+0.56%) |
Dec 16, 2004 | 4.586 | 4.589 | 4.478 | 4.528 | 1,286,401 | -0.04(-0.91%) |
Dec 15, 2004 | 4.570 | 4.580 | 4.535 | 4.570 | 1,309,953 | +0.00(+0.00%) |
Dec 14, 2004 | 4.592 | 4.592 | 4.517 | 4.570 | 1,572,792 | -0.02(-0.46%) |
Dec 13, 2004 | 4.565 | 4.596 | 4.551 | 4.591 | 1,582,684 | +0.03(+0.58%) |
Dec 10, 2004 | 4.508 | 4.585 | 4.508 | 4.564 | 1,984,478 | +0.06(+1.25%) |
Dec 09, 2004 | 4.427 | 4.508 | 4.419 | 4.508 | 2,406,998 | +0.08(+1.82%) |
Dec 08, 2004 | 4.384 | 4.431 | 4.384 | 4.427 | 1,771,098 | +0.04(+0.99%) |
Dec 07, 2004 | 4.379 | 4.401 | 4.353 | 4.384 | 1,319,374 | -0.00(-0.02%) |
Dec 06, 2004 | 4.374 | 4.394 | 4.352 | 4.385 | 1,221,869 | +0.01(+0.22%) |
Dec 03, 2004 | 4.370 | 4.387 | 4.335 | 4.375 | 889,317 | +0.01(+0.12%) |
Dec 02, 2004 | 4.332 | 4.424 | 4.310 | 4.370 | 1,192,194 | +0.04(+0.86%) |
Dec 01, 2004 | 4.305 | 4.374 | 4.305 | 4.333 | 1,616,127 | +0.03(+0.67%) |
Nov 30, 2004 | 4.310 | 4.340 | 4.284 | 4.304 | 1,439,488 | -0.01(-0.12%) |
Nov 29, 2004 | 4.237 | 4.313 | 4.225 | 4.310 | 2,511,098 | +0.07(+1.70%) |
Nov 26, 2004 | 4.226 | 4.248 | 4.192 | 4.237 | 501,654 | +0.01(+0.28%) |
Nov 24, 2004 | 4.193 | 4.228 | 4.182 | 4.226 | 4,519,128 | +0.03(+0.78%) |
Nov 23, 2004 | 4.265 | 4.289 | 4.189 | 4.193 | 3,402,770 | -0.09(-2.01%) |
Nov 22, 2004 | 4.272 | 4.295 | 4.235 | 4.279 | 1,069,724 | +0.01(+0.15%) |
Nov 19, 2004 | 4.310 | 4.320 | 4.261 | 4.272 | 1,146,032 | -0.05(-1.20%) |
Nov 18, 2004 | 4.352 | 4.378 | 4.306 | 4.324 | 1,147,446 | -0.04(-0.92%) |
Nov 17, 2004 | 4.334 | 4.436 | 4.333 | 4.365 | 1,720,698 | +0.03(+0.71%) |
Nov 16, 2004 | 4.458 | 4.469 | 4.323 | 4.334 | 2,862,962 | -0.14(-3.18%) |
Nov 15, 2004 | 4.456 | 4.479 | 4.397 | 4.476 | 1,859,182 | +0.00(+0.09%) |
Nov 12, 2004 | 4.492 | 4.492 | 4.403 | 4.472 | 1,265,205 | -0.01(-0.24%) |
Nov 11, 2004 | 4.464 | 4.490 | 4.454 | 4.483 | 618,471 | +0.02(+0.55%) |
Nov 10, 2004 | 4.479 | 4.484 | 4.406 | 4.458 | 2,278,876 | -0.03(-0.59%) |
Nov 09, 2004 | 4.469 | 4.520 | 4.433 | 4.485 | 1,194,549 | +0.02(+0.36%) |
Nov 08, 2004 | 4.498 | 4.547 | 4.440 | 4.469 | 1,318,903 | -0.03(-0.64%) |
Nov 05, 2004 | 4.613 | 4.613 | 4.478 | 4.498 | 1,037,694 | -0.00(-0.07%) |
Nov 04, 2004 | 4.453 | 4.543 | 4.447 | 4.501 | 1,597,286 | +0.06(+1.31%) |
Nov 03, 2004 | 4.522 | 4.525 | 4.424 | 4.442 | 1,935,490 | -0.02(-0.52%) |
Nov 02, 2004 | 4.463 | 4.533 | 4.451 | 4.466 | 1,410,755 | +0.00(+0.07%) |