Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.826 | 4.826 | 4.663 | 4.668 | 10,685 | -0.09(-1.97%) |
Jan 28, 2005 | 4.446 | 4.806 | 4.446 | 4.762 | 75,421 | +0.26(+5.81%) |
Jan 27, 2005 | 4.402 | 4.624 | 4.348 | 4.501 | 146,780 | +0.13(+2.93%) |
Jan 26, 2005 | 4.279 | 4.372 | 4.279 | 4.372 | 811 | +0.03(+0.80%) |
Jan 25, 2005 | 4.323 | 4.432 | 4.323 | 4.338 | 7,303 | +0.07(+1.62%) |
Jan 24, 2005 | 4.311 | 4.323 | 4.269 | 4.269 | 6,627 | -0.08(-1.81%) |
Jan 21, 2005 | 4.436 | 4.436 | 4.348 | 4.348 | 15,925 | +0.01(+0.23%) |
Jan 20, 2005 | 4.436 | 4.436 | 4.234 | 4.338 | 9,544 | -0.09(-2.11%) |
Jan 19, 2005 | 4.436 | 4.436 | 4.299 | 4.432 | 52,984 | +0.01(+0.22%) |
Jan 18, 2005 | 4.441 | 4.441 | 4.225 | 4.422 | 7,010 | +0.06(+1.36%) |
Jan 14, 2005 | 4.348 | 4.363 | 4.308 | 4.363 | 39,946 | -0.09(-1.99%) |
Jan 13, 2005 | 4.693 | 4.693 | 4.451 | 4.451 | 16,342 | -0.16(-3.53%) |
Jan 12, 2005 | 4.244 | 4.806 | 4.244 | 4.614 | 13,664 | +0.37(+8.71%) |
Jan 11, 2005 | 4.136 | 4.244 | 4.136 | 4.244 | 5,891 | -0.02(-0.46%) |
Jan 10, 2005 | 4.167 | 4.327 | 4.167 | 4.264 | 10,110 | -0.12(-2.70%) |
Jan 07, 2005 | 4.392 | 4.412 | 4.377 | 4.382 | 1,947 | +0.05(+1.13%) |
Jan 06, 2005 | 4.323 | 4.333 | 4.318 | 4.333 | 1,622 | +0.02(+0.35%) |
Jan 05, 2005 | 4.436 | 4.436 | 4.264 | 4.318 | 19,783 | -0.07(-1.57%) |
Jan 04, 2005 | 4.239 | 4.436 | 4.205 | 4.387 | 10,474 | +0.03(+0.79%) |
Jan 03, 2005 | 4.156 | 4.363 | 4.156 | 4.353 | 9,089 | +0.10(+2.44%) |
Dec 31, 2004 | 4.190 | 4.303 | 4.190 | 4.249 | 12,756 | +0.03(+0.70%) |
Dec 30, 2004 | 4.323 | 4.436 | 4.220 | 4.220 | 10,386 | -0.03(-0.70%) |
Dec 29, 2004 | 4.229 | 4.387 | 4.200 | 4.249 | 6,978 | +0.01(+0.23%) |
Dec 28, 2004 | 4.072 | 4.353 | 4.062 | 4.239 | 7,952 | -0.07(-1.60%) |
Dec 27, 2004 | 4.190 | 4.313 | 4.190 | 4.308 | 6,653 | +0.00(+0.11%) |
Dec 23, 2004 | 4.052 | 4.436 | 4.052 | 4.303 | 5,842 | +0.02(+0.48%) |
Dec 22, 2004 | 4.106 | 4.289 | 4.106 | 4.283 | 5,031 | +0.18(+4.30%) |
Dec 21, 2004 | 4.225 | 4.225 | 4.072 | 4.106 | 26,453 | -0.09(-2.12%) |
Dec 20, 2004 | 4.308 | 4.338 | 4.195 | 4.195 | 12,009 | -0.00(-0.12%) |
Dec 17, 2004 | 4.169 | 4.451 | 4.169 | 4.200 | 15,579 | -0.14(-3.29%) |
Dec 16, 2004 | 4.190 | 4.535 | 4.190 | 4.343 | 9,088 | -0.05(-1.12%) |
Dec 15, 2004 | 4.436 | 4.465 | 4.363 | 4.392 | 7,303 | -0.02(-0.56%) |
Dec 14, 2004 | 4.486 | 4.486 | 4.382 | 4.417 | 7,789 | -0.02(-0.44%) |
Dec 13, 2004 | 4.121 | 4.467 | 4.121 | 4.436 | 22,558 | +0.27(+6.38%) |
Dec 10, 2004 | 4.170 | 4.170 | 4.170 | 4.170 | 162 | +0.00(+0.00%) |
Dec 09, 2004 | 4.205 | 4.205 | 4.170 | 4.170 | 5,193 | -0.06(-1.47%) |
Dec 08, 2004 | 4.328 | 4.363 | 4.232 | 4.232 | 12,820 | +0.01(+0.30%) |
Dec 07, 2004 | 4.313 | 4.372 | 4.200 | 4.220 | 21,260 | -0.19(-4.36%) |
Dec 06, 2004 | 4.436 | 4.436 | 4.412 | 4.412 | 13,794 | +0.09(+2.17%) |
Dec 03, 2004 | 4.313 | 4.318 | 4.313 | 4.318 | 6,653 | +0.00(+0.00%) |
Dec 02, 2004 | 4.101 | 4.402 | 4.101 | 4.318 | 22,882 | -0.09(-2.12%) |
Dec 01, 2004 | 4.333 | 4.584 | 4.333 | 4.412 | 27,913 | -0.04(-0.90%) |
Nov 30, 2004 | 4.501 | 4.579 | 4.436 | 4.452 | 6,816 | -0.04(-0.98%) |
Nov 29, 2004 | 4.402 | 4.525 | 4.387 | 4.496 | 9,899 | +0.25(+5.92%) |
Nov 26, 2004 | 4.436 | 4.441 | 4.244 | 4.244 | 7,952 | -0.19(-4.33%) |
Nov 24, 2004 | 4.190 | 4.688 | 4.190 | 4.436 | 46,252 | +0.26(+6.26%) |
Nov 23, 2004 | 4.146 | 4.175 | 4.096 | 4.175 | 1,622 | -0.09(-2.08%) |
Nov 22, 2004 | 4.116 | 4.264 | 4.111 | 4.264 | 8,763 | +0.16(+3.97%) |
Nov 19, 2004 | 4.141 | 4.160 | 4.042 | 4.101 | 190,853 | -0.05(-1.31%) |
Nov 18, 2004 | 4.101 | 4.190 | 4.091 | 4.156 | 10,224 | +0.01(+0.24%) |
Nov 17, 2004 | 4.190 | 4.190 | 3.988 | 4.146 | 18,176 | -0.04(-1.06%) |
Nov 16, 2004 | 4.436 | 4.436 | 4.190 | 4.190 | 10,062 | -0.14(-3.30%) |
Nov 15, 2004 | 4.392 | 4.392 | 4.289 | 4.333 | 11,522 | +0.09(+2.09%) |
Nov 12, 2004 | 4.432 | 4.432 | 4.191 | 4.244 | 3,894 | +0.00(+0.12%) |
Nov 11, 2004 | 4.116 | 4.264 | 4.116 | 4.239 | 11,198 | +0.12(+2.99%) |
Nov 10, 2004 | 4.190 | 4.190 | 4.091 | 4.116 | 10,873 | -0.12(-2.91%) |
Nov 09, 2004 | 4.254 | 4.269 | 4.239 | 4.239 | 5,842 | -0.02(-0.58%) |
Nov 08, 2004 | 4.126 | 4.338 | 4.126 | 4.264 | 9,899 | -0.06(-1.48%) |
Nov 05, 2004 | 4.037 | 4.471 | 3.919 | 4.328 | 116,849 | +0.41(+10.44%) |
Nov 04, 2004 | 4.757 | 4.757 | 3.697 | 3.919 | 211,302 | -0.90(-18.71%) |
Nov 03, 2004 | 4.831 | 4.860 | 4.821 | 4.821 | 1,622 | +0.14(+3.06%) |
Nov 02, 2004 | 4.328 | 4.762 | 4.328 | 4.678 | 8,114 | -0.10(-2.10%) |