Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.32 | 11.45 | 11.11 | 11.16 | 118,746 | -4564.76(-99.76%) |
Jan 28, 2005 | 4581 | 4589 | 4559 | 4576 | 2,988,337 | +5.79(+0.13%) |
Jan 27, 2005 | 4555 | 4580 | 4550 | 4570 | 2,994,976 | +41.21(+0.91%) |
Jan 26, 2005 | 4510 | 4540 | 4491 | 4529 | 3,303,718 | +8.82(+0.20%) |
Jan 25, 2005 | 4589 | 4591 | 4514 | 4520 | 3,334,618 | +4509.73(+43491.18%) |
Jan 24, 2005 | 10.79 | 10.89 | 10.28 | 10.37 | 276,054 | -4601.06(-99.78%) |
Jan 21, 2005 | 4570 | 4635 | 4570 | 4611 | 4,022,073 | -5.68(-0.12%) |
Jan 20, 2005 | 4662 | 4669 | 4617 | 4617 | 3,405,611 | -29.93(-0.64%) |
Jan 19, 2005 | 4671 | 4671 | 4642 | 4647 | 2,984,761 | -9.17(-0.20%) |
Jan 18, 2005 | 4664 | 4675 | 4652 | 4656 | 4,070,338 | +71.53(+1.56%) |
Jan 14, 2005 | 4621 | 4638 | 4564 | 4585 | 3,983,512 | -19.69(-0.43%) |
Jan 13, 2005 | 4666 | 4682 | 4604 | 4604 | 3,704,138 | -75.64(-1.62%) |
Jan 12, 2005 | 4658 | 4694 | 4654 | 4680 | 3,204,379 | +25.70(+0.55%) |
Jan 11, 2005 | 4660 | 4670 | 4644 | 4654 | 3,072,609 | +4642.99(+40998.39%) |
Jan 10, 2005 | 11.17 | 11.47 | 11.13 | 11.32 | 134,452 | -4673.75(-99.76%) |
Jan 07, 2005 | 4690 | 4701 | 4677 | 4685 | 3,040,177 | -4.89(-0.10%) |
Jan 06, 2005 | 4699 | 4723 | 4690 | 4690 | 3,639,019 | -56.46(-1.19%) |
Jan 05, 2005 | 4791 | 4800 | 4741 | 4746 | 4,102,770 | -64.74(-1.35%) |
Jan 04, 2005 | 4829 | 4843 | 4800 | 4811 | 5,378,087 | +4799.62(+41576.72%) |
Jan 03, 2005 | 12.02 | 12.13 | 11.43 | 11.54 | 505,121 | -4766.52(-99.76%) |
Dec 31, 2004 | 4785 | 4791 | 4767 | 4778 | 4,489,655 | +9.69(+0.20%) |
Dec 30, 2004 | 4729 | 4780 | 4729 | 4768 | 5,550,206 | +68.86(+1.47%) |
Dec 29, 2004 | 4684 | 4715 | 4684 | 4700 | 2,734,499 | +11.45(+0.24%) |
Dec 28, 2004 | 4713 | 4713 | 4678 | 4688 | 3,137,472 | +4676.52(+40510.36%) |
Dec 27, 2004 | 11.75 | 11.75 | 11.36 | 11.54 | 135,601 | -4685.70(-99.75%) |
Dec 24, 2004 | 4701 | 4708 | 4673 | 4697 | 2,884,146 | -3.02(-0.06%) |
Dec 23, 2004 | 4706 | 4733 | 4700 | 4700 | 4,464,629 | +10.71(+0.23%) |
Dec 22, 2004 | 4685 | 4700 | 4680 | 4690 | 3,383,138 | +1.49(+0.03%) |
Dec 21, 2004 | 4631 | 4688 | 4629 | 4688 | 3,557,556 | +4676.72(+41239.46%) |
Dec 20, 2004 | 11.59 | 11.73 | 11.15 | 11.34 | 140,070 | -4702.79(-99.76%) |
Dec 17, 2004 | 4705 | 4719 | 4692 | 4714 | 5,032,061 | +13.04(+0.28%) |
Dec 16, 2004 | 4645 | 4708 | 4631 | 4701 | 6,137,812 | +72.78(+1.57%) |
Dec 15, 2004 | 4627 | 4628 | 4600 | 4628 | 2,970,205 | +24.09(+0.52%) |
Dec 14, 2004 | 4622 | 4683 | 4557 | 4604 | 5,234,314 | +4593.89(+44470.91%) |
Dec 13, 2004 | 10.65 | 10.77 | 10.02 | 10.33 | 653,746 | -4621.36(-99.78%) |
Dec 10, 2004 | 4617 | 4639 | 4610 | 4632 | 3,691,369 | +16.81(+0.36%) |
Dec 09, 2004 | 4628 | 4628 | 4605 | 4615 | 3,101,721 | -25.67(-0.55%) |
Dec 08, 2004 | 4627 | 4642 | 4610 | 4641 | 3,056,776 | +4.79(+0.10%) |
Dec 07, 2004 | 4593 | 4639 | 4588 | 4636 | 3,420,678 | +4624.72(+41879.93%) |
Dec 06, 2004 | 11.12 | 11.12 | 10.81 | 11.04 | 307,082 | -4584.61(-99.76%) |
Dec 03, 2004 | 4591 | 4596 | 4563 | 4596 | 4,007,773 | +54.30(+1.20%) |
Dec 02, 2004 | 4525 | 4555 | 4499 | 4541 | 3,268,222 | -36.14(-0.79%) |
Dec 01, 2004 | 4520 | 4577 | 4481 | 4577 | 3,925,288 | +46.60(+1.03%) |
Nov 30, 2004 | 4541 | 4552 | 4508 | 4531 | 3,521,549 | +4521.21(+46706.33%) |
Nov 29, 2004 | 9.868 | 9.868 | 9.594 | 9.680 | 62,565 | -4576.02(-99.79%) |
Nov 26, 2004 | 4640 | 4640 | 4586 | 4586 | 3,354,281 | -43.91(-0.95%) |
Nov 25, 2004 | 4596 | 4635 | 4592 | 4630 | 3,882,641 | +47.16(+1.03%) |
Nov 24, 2004 | 4587 | 4600 | 4535 | 4582 | 3,313,933 | +9.93(+0.22%) |
Nov 23, 2004 | 4670 | 4676 | 4573 | 4573 | 3,827,482 | +4562.54(+45727.44%) |
Nov 22, 2004 | 9.931 | 10.02 | 9.555 | 9.978 | 436,171 | -4727.85(-99.79%) |
Nov 19, 2004 | 4749 | 4768 | 4727 | 4738 | 5,459,805 | +16.30(+0.35%) |
Nov 18, 2004 | 4633 | 4722 | 4624 | 4722 | 5,712,366 | +92.28(+1.99%) |
Nov 17, 2004 | 4634 | 4650 | 4617 | 4629 | 3,228,129 | +3.26(+0.07%) |
Nov 16, 2004 | 4669 | 4679 | 4626 | 4626 | 3,621,654 | +4616.36(+47960.94%) |
Nov 15, 2004 | 9.594 | 9.845 | 9.594 | 9.625 | 1,693,867 | -4591.17(-99.79%) |
Nov 12, 2004 | 4636 | 4645 | 4600 | 4601 | 2,861,418 | -57.93(-1.24%) |
Nov 11, 2004 | 4659 | 4666 | 4620 | 4659 | 3,837,696 | +2.58(+0.06%) |
Nov 10, 2004 | 4656 | 4658 | 4621 | 4656 | 3,072,864 | +6.06(+0.13%) |
Nov 09, 2004 | 4650 | 4654 | 4617 | 4650 | 3,743,210 | +4642.38(+60178.83%) |
Nov 08, 2004 | 7.714 | 7.863 | 7.714 | 7.714 | 1,221,688 | -4582.29(-99.83%) |
Nov 05, 2004 | 4593 | 4614 | 4567 | 4590 | 4,004,964 | -1.66(-0.04%) |
Nov 04, 2004 | 4512 | 4592 | 4499 | 4592 | 4,464,374 | +80.86(+1.79%) |
Nov 03, 2004 | 4441 | 4511 | 4424 | 4511 | 3,274,861 | +81.01(+1.83%) |
Nov 02, 2004 | 4484 | 4490 | 4408 | 4430 | 3,085,377 | +4421.97(+56518.33%) |