Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.009 | 5.069 | 4.993 | 5.068 | 1,486,943 | +0.08(+1.65%) |
Jan 28, 2005 | 4.987 | 4.995 | 4.913 | 4.986 | 1,172,815 | -0.03(-0.51%) |
Jan 27, 2005 | 4.985 | 5.018 | 4.940 | 5.011 | 1,150,567 | +0.03(+0.63%) |
Jan 26, 2005 | 4.993 | 5.022 | 4.945 | 4.980 | 1,237,972 | -0.00(-0.04%) |
Jan 25, 2005 | 4.952 | 5.042 | 4.952 | 4.982 | 1,604,543 | +0.03(+0.51%) |
Jan 24, 2005 | 4.927 | 5.003 | 4.913 | 4.956 | 2,327,620 | +0.04(+0.88%) |
Jan 21, 2005 | 5.005 | 5.019 | 4.880 | 4.913 | 2,719,088 | -0.09(-1.77%) |
Jan 20, 2005 | 5.073 | 5.092 | 4.989 | 5.002 | 2,270,410 | -0.09(-1.78%) |
Jan 19, 2005 | 5.099 | 5.136 | 5.086 | 5.092 | 1,794,715 | -0.01(-0.13%) |
Jan 18, 2005 | 5.073 | 5.130 | 5.037 | 5.099 | 1,869,406 | +0.02(+0.35%) |
Jan 14, 2005 | 5.028 | 5.089 | 5.004 | 5.081 | 1,976,411 | +0.05(+1.01%) |
Jan 13, 2005 | 4.899 | 5.061 | 4.889 | 5.030 | 4,206,032 | +0.13(+2.68%) |
Jan 12, 2005 | 4.853 | 4.905 | 4.837 | 4.899 | 1,420,198 | +0.05(+0.97%) |
Jan 11, 2005 | 4.847 | 4.856 | 4.824 | 4.852 | 1,271,344 | -0.00(-0.06%) |
Jan 10, 2005 | 4.817 | 4.885 | 4.817 | 4.854 | 1,022,373 | +0.00(+0.04%) |
Jan 07, 2005 | 4.861 | 4.880 | 4.837 | 4.853 | 1,748,628 | -0.02(-0.37%) |
Jan 06, 2005 | 4.847 | 4.889 | 4.833 | 4.870 | 807,833 | +0.04(+0.78%) |
Jan 05, 2005 | 4.888 | 4.918 | 4.833 | 4.833 | 1,350,274 | -0.08(-1.61%) |
Jan 04, 2005 | 5.010 | 5.017 | 4.878 | 4.912 | 2,175,588 | -0.10(-1.96%) |
Jan 03, 2005 | 5.130 | 5.144 | 4.998 | 5.010 | 1,374,111 | -0.10(-2.01%) |
Dec 31, 2004 | 5.106 | 5.161 | 5.073 | 5.113 | 894,179 | +0.01(+0.13%) |
Dec 30, 2004 | 5.088 | 5.106 | 5.052 | 5.106 | 1,080,643 | +0.01(+0.17%) |
Dec 29, 2004 | 5.088 | 5.112 | 5.064 | 5.098 | 957,746 | +0.00(+0.02%) |
Dec 28, 2004 | 4.988 | 5.097 | 4.988 | 5.097 | 1,336,501 | +0.09(+1.89%) |
Dec 27, 2004 | 4.966 | 5.017 | 4.965 | 5.003 | 1,115,075 | +0.05(+0.93%) |
Dec 23, 2004 | 4.965 | 4.978 | 4.940 | 4.956 | 773,931 | -0.02(-0.44%) |
Dec 22, 2004 | 4.948 | 5.012 | 4.948 | 4.978 | 1,726,910 | +0.02(+0.36%) |
Dec 21, 2004 | 4.842 | 4.960 | 4.823 | 4.960 | 1,775,115 | +0.14(+2.84%) |
Dec 20, 2004 | 4.856 | 4.917 | 4.820 | 4.823 | 1,846,628 | -0.02(-0.49%) |
Dec 17, 2004 | 4.785 | 4.847 | 4.779 | 4.847 | 1,573,819 | +0.04(+0.86%) |
Dec 16, 2004 | 4.804 | 4.852 | 4.778 | 4.805 | 1,189,237 | -0.02(-0.47%) |
Dec 15, 2004 | 4.701 | 4.828 | 4.696 | 4.828 | 1,216,783 | +0.13(+2.69%) |
Dec 14, 2004 | 4.701 | 4.718 | 4.671 | 4.701 | 1,099,183 | +0.01(+0.18%) |
Dec 13, 2004 | 4.658 | 4.701 | 4.600 | 4.693 | 896,298 | +0.03(+0.57%) |
Dec 10, 2004 | 4.710 | 4.710 | 4.617 | 4.667 | 1,073,226 | -0.06(-1.22%) |
Dec 09, 2004 | 4.672 | 4.744 | 4.616 | 4.724 | 991,119 | +0.04(+0.85%) |
Dec 08, 2004 | 4.639 | 4.733 | 4.638 | 4.684 | 1,368,814 | +0.07(+1.47%) |
Dec 07, 2004 | 4.695 | 4.700 | 4.615 | 4.617 | 1,001,713 | -0.08(-1.67%) |
Dec 06, 2004 | 4.777 | 4.777 | 4.688 | 4.695 | 1,388,414 | -0.11(-2.20%) |
Dec 03, 2004 | 4.735 | 4.806 | 4.726 | 4.801 | 1,009,129 | +0.04(+0.89%) |
Dec 02, 2004 | 4.785 | 4.791 | 4.722 | 4.758 | 1,228,437 | -0.04(-0.90%) |
Dec 01, 2004 | 4.738 | 4.824 | 4.738 | 4.802 | 1,189,237 | +0.08(+1.62%) |
Nov 30, 2004 | 4.719 | 4.771 | 4.672 | 4.725 | 2,968,590 | -0.09(-1.88%) |
Nov 29, 2004 | 4.867 | 4.867 | 4.776 | 4.816 | 1,047,800 | -0.03(-0.66%) |
Nov 26, 2004 | 4.828 | 4.874 | 4.828 | 4.848 | 480,462 | +0.02(+0.31%) |
Nov 24, 2004 | 4.787 | 4.840 | 4.785 | 4.833 | 875,638 | +0.05(+1.03%) |
Nov 23, 2004 | 4.748 | 4.784 | 4.704 | 4.784 | 1,180,761 | +0.02(+0.50%) |
Nov 22, 2004 | 4.663 | 4.768 | 4.649 | 4.760 | 1,476,349 | +0.09(+1.86%) |
Nov 19, 2004 | 4.767 | 4.776 | 4.668 | 4.673 | 1,551,040 | -0.13(-2.62%) |
Nov 18, 2004 | 4.789 | 4.822 | 4.748 | 4.799 | 893,649 | -0.00(-0.04%) |
Nov 17, 2004 | 4.767 | 4.836 | 4.765 | 4.801 | 1,074,816 | +0.05(+0.97%) |
Nov 16, 2004 | 4.771 | 4.795 | 4.750 | 4.754 | 831,671 | -0.06(-1.20%) |
Nov 15, 2004 | 4.825 | 4.869 | 4.767 | 4.812 | 2,167,113 | -0.02(-0.35%) |
Nov 12, 2004 | 4.790 | 4.829 | 4.768 | 4.829 | 1,509,192 | +0.03(+0.61%) |
Nov 11, 2004 | 4.724 | 4.810 | 4.695 | 4.800 | 1,439,798 | +0.09(+1.92%) |
Nov 10, 2004 | 4.698 | 4.740 | 4.672 | 4.709 | 1,555,278 | -0.01(-0.12%) |
Nov 09, 2004 | 4.719 | 4.723 | 4.635 | 4.715 | 2,502,430 | +0.02(+0.32%) |
Nov 08, 2004 | 4.681 | 4.723 | 4.679 | 4.700 | 2,248,161 | +0.02(+0.42%) |
Nov 05, 2004 | 4.611 | 4.696 | 4.611 | 4.680 | 2,232,799 | +0.10(+2.23%) |
Nov 04, 2004 | 4.517 | 4.598 | 4.494 | 4.578 | 1,901,190 | +0.06(+1.34%) |
Nov 03, 2004 | 4.493 | 4.544 | 4.475 | 4.517 | 2,260,875 | +0.08(+1.87%) |
Nov 02, 2004 | 4.417 | 4.482 | 4.398 | 4.434 | 2,267,761 | +0.01(+0.26%) |