Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.210 | 4.253 | 4.171 | 4.210 | 467,525 | +0.02(+0.42%) |
Jan 28, 2005 | 4.203 | 4.232 | 4.164 | 4.193 | 572,326 | +0.01(+0.26%) |
Jan 27, 2005 | 4.182 | 4.218 | 4.157 | 4.182 | 1,580,990 | -0.04(-1.01%) |
Jan 26, 2005 | 4.193 | 4.243 | 4.193 | 4.225 | 4,045,897 | +0.07(+1.63%) |
Jan 25, 2005 | 4.186 | 4.196 | 4.139 | 4.157 | 460,501 | -0.00(-0.09%) |
Jan 24, 2005 | 4.175 | 4.200 | 4.148 | 4.161 | 696,793 | -0.01(-0.34%) |
Jan 21, 2005 | 4.164 | 4.200 | 4.157 | 4.175 | 773,497 | -0.00(-0.08%) |
Jan 20, 2005 | 4.203 | 4.221 | 4.161 | 4.178 | 1,197,754 | -0.05(-1.18%) |
Jan 19, 2005 | 4.289 | 4.296 | 4.221 | 4.228 | 1,184,549 | -0.05(-1.25%) |
Jan 18, 2005 | 4.243 | 4.303 | 4.221 | 4.282 | 936,456 | +0.05(+1.26%) |
Jan 14, 2005 | 4.235 | 4.271 | 4.218 | 4.228 | 791,759 | -0.02(-0.42%) |
Jan 13, 2005 | 4.271 | 4.285 | 4.239 | 4.246 | 839,242 | -0.02(-0.42%) |
Jan 12, 2005 | 4.232 | 4.271 | 4.221 | 4.264 | 950,505 | +0.06(+1.53%) |
Jan 11, 2005 | 4.214 | 4.239 | 4.186 | 4.200 | 730,228 | +0.00(+0.08%) |
Jan 10, 2005 | 4.203 | 4.228 | 4.182 | 4.196 | 1,005,012 | +0.01(+0.34%) |
Jan 07, 2005 | 4.260 | 4.267 | 4.164 | 4.182 | 1,416,064 | -0.10(-2.41%) |
Jan 06, 2005 | 4.292 | 4.328 | 4.267 | 4.285 | 934,209 | +0.00(+0.08%) |
Jan 05, 2005 | 4.303 | 4.332 | 4.278 | 4.282 | 1,180,053 | -0.04(-0.91%) |
Jan 04, 2005 | 4.371 | 4.392 | 4.307 | 4.321 | 1,141,842 | -0.07(-1.70%) |
Jan 03, 2005 | 4.406 | 4.438 | 4.385 | 4.396 | 980,006 | -0.01(-0.16%) |
Dec 31, 2004 | 4.364 | 4.442 | 4.364 | 4.403 | 405,994 | -0.02(-0.56%) |
Dec 30, 2004 | 4.431 | 4.477 | 4.420 | 4.428 | 559,682 | -0.01(-0.24%) |
Dec 29, 2004 | 4.431 | 4.456 | 4.413 | 4.438 | 367,502 | +0.00(+0.00%) |
Dec 28, 2004 | 4.445 | 4.460 | 4.413 | 4.438 | 430,438 | +0.00(+0.08%) |
Dec 27, 2004 | 4.410 | 4.460 | 4.410 | 4.435 | 574,854 | +0.07(+1.55%) |
Dec 23, 2004 | 4.371 | 4.413 | 4.356 | 4.367 | 676,002 | +0.06(+1.41%) |
Dec 22, 2004 | 4.314 | 4.342 | 4.296 | 4.307 | 845,424 | +0.01(+0.25%) |
Dec 21, 2004 | 4.278 | 4.303 | 4.264 | 4.296 | 603,513 | +0.02(+0.50%) |
Dec 20, 2004 | 4.253 | 4.289 | 4.235 | 4.275 | 869,868 | +0.07(+1.61%) |
Dec 17, 2004 | 4.193 | 4.246 | 4.189 | 4.207 | 707,189 | -0.02(-0.42%) |
Dec 16, 2004 | 4.243 | 4.257 | 4.186 | 4.225 | 667,854 | -0.07(-1.66%) |
Dec 15, 2004 | 4.285 | 4.314 | 4.275 | 4.296 | 515,571 | +0.01(+0.25%) |
Dec 14, 2004 | 4.264 | 4.296 | 4.253 | 4.285 | 767,596 | -0.01(-0.33%) |
Dec 13, 2004 | 4.264 | 4.307 | 4.235 | 4.299 | 611,942 | +0.06(+1.51%) |
Dec 10, 2004 | 4.214 | 4.250 | 4.189 | 4.235 | 511,075 | -0.04(-0.92%) |
Dec 09, 2004 | 4.235 | 4.299 | 4.210 | 4.275 | 739,500 | -0.01(-0.33%) |
Dec 08, 2004 | 4.282 | 4.335 | 4.200 | 4.289 | 999,673 | +0.01(+0.17%) |
Dec 07, 2004 | 4.307 | 4.339 | 4.267 | 4.282 | 1,623,135 | -0.01(-0.33%) |
Dec 06, 2004 | 4.314 | 4.328 | 4.267 | 4.296 | 1,193,258 | +0.00(+0.08%) |
Dec 03, 2004 | 4.278 | 4.332 | 4.271 | 4.292 | 1,149,990 | +0.04(+1.01%) |
Dec 02, 2004 | 4.310 | 4.314 | 4.250 | 4.250 | 1,120,488 | -0.07(-1.73%) |
Dec 01, 2004 | 4.296 | 4.324 | 4.264 | 4.324 | 1,018,217 | +0.06(+1.33%) |
Nov 30, 2004 | 4.271 | 4.296 | 4.235 | 4.267 | 865,372 | -0.00(-0.08%) |
Nov 29, 2004 | 4.307 | 4.321 | 4.239 | 4.271 | 944,042 | -0.03(-0.66%) |
Nov 26, 2004 | 4.257 | 4.310 | 4.257 | 4.299 | 515,009 | +0.09(+2.11%) |
Nov 24, 2004 | 4.200 | 4.235 | 4.189 | 4.210 | 1,278,110 | +0.01(+0.17%) |
Nov 23, 2004 | 4.196 | 4.225 | 4.171 | 4.203 | 595,927 | -0.04(-0.92%) |
Nov 22, 2004 | 4.196 | 4.271 | 4.193 | 4.243 | 373,121 | +0.02(+0.42%) |
Nov 19, 2004 | 4.267 | 4.285 | 4.218 | 4.225 | 862,282 | +0.01(+0.25%) |
Nov 18, 2004 | 4.243 | 4.260 | 4.203 | 4.214 | 594,241 | -0.01(-0.34%) |
Nov 17, 2004 | 4.196 | 4.260 | 4.189 | 4.228 | 1,119,646 | +0.12(+2.95%) |
Nov 16, 2004 | 4.111 | 4.122 | 4.079 | 4.107 | 805,246 | -0.03(-0.77%) |
Nov 15, 2004 | 4.132 | 4.164 | 4.107 | 4.139 | 1,006,417 | +0.04(+0.87%) |
Nov 12, 2004 | 4.061 | 4.114 | 4.040 | 4.104 | 1,024,679 | +0.07(+1.77%) |
Nov 11, 2004 | 4.004 | 4.036 | 3.993 | 4.033 | 622,899 | +0.12(+3.00%) |
Nov 10, 2004 | 3.929 | 3.940 | 3.897 | 3.915 | 438,305 | -0.05(-1.26%) |
Nov 09, 2004 | 3.954 | 3.972 | 3.929 | 3.965 | 650,153 | -0.06(-1.50%) |
Nov 08, 2004 | 4.015 | 4.033 | 4.000 | 4.025 | 461,625 | -0.02(-0.62%) |
Nov 05, 2004 | 4.047 | 4.068 | 4.025 | 4.050 | 381,831 | +0.03(+0.80%) |
Nov 04, 2004 | 3.983 | 4.033 | 3.958 | 4.018 | 616,718 | +0.04(+1.07%) |
Nov 03, 2004 | 3.976 | 3.993 | 3.951 | 3.976 | 582,721 | +0.05(+1.36%) |
Nov 02, 2004 | 3.929 | 3.968 | 3.908 | 3.922 | 786,983 | -0.06(-1.52%) |