Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.390 | 4.520 | 4.390 | 4.490 | 611,918 | +0.09(+2.05%) |
Jan 28, 2005 | 4.490 | 4.510 | 4.260 | 4.400 | 1,048,177 | -0.09(-2.00%) |
Jan 27, 2005 | 4.580 | 4.580 | 4.410 | 4.490 | 1,126,686 | -0.11(-2.39%) |
Jan 26, 2005 | 4.570 | 4.900 | 4.470 | 4.600 | 644,689 | +0.07(+1.55%) |
Jan 25, 2005 | 4.550 | 4.670 | 4.430 | 4.530 | 854,995 | -0.03(-0.66%) |
Jan 24, 2005 | 4.540 | 4.620 | 4.410 | 4.560 | 865,889 | +0.00(+0.00%) |
Jan 21, 2005 | 4.480 | 4.610 | 4.470 | 4.560 | 631,744 | +0.06(+1.33%) |
Jan 20, 2005 | 4.550 | 4.600 | 4.480 | 4.500 | 840,951 | -0.14(-3.02%) |
Jan 19, 2005 | 4.810 | 4.810 | 4.480 | 4.640 | 804,235 | -0.12(-2.52%) |
Jan 18, 2005 | 4.660 | 4.800 | 4.650 | 4.760 | 880,993 | +0.02(+0.42%) |
Jan 14, 2005 | 4.790 | 4.850 | 4.680 | 4.740 | 889,156 | +0.03(+0.64%) |
Jan 13, 2005 | 4.890 | 4.890 | 4.670 | 4.710 | 888,295 | -0.13(-2.69%) |
Jan 12, 2005 | 4.720 | 4.850 | 4.650 | 4.840 | 580,651 | +0.12(+2.54%) |
Jan 11, 2005 | 4.750 | 4.830 | 4.690 | 4.720 | 712,477 | -0.08(-1.67%) |
Jan 10, 2005 | 4.800 | 4.900 | 4.800 | 4.800 | 625,042 | -0.03(-0.62%) |
Jan 07, 2005 | 4.900 | 4.960 | 4.750 | 4.830 | 1,052,051 | -0.09(-1.83%) |
Jan 06, 2005 | 5.050 | 5.080 | 4.830 | 4.920 | 770,550 | -0.09(-1.80%) |
Jan 05, 2005 | 5.100 | 5.150 | 4.950 | 5.010 | 1,597,395 | -0.15(-2.91%) |
Jan 04, 2005 | 5.520 | 5.590 | 5.030 | 5.160 | 860,454 | -0.32(-5.84%) |
Jan 03, 2005 | 5.750 | 5.790 | 5.450 | 5.480 | 450,909 | -0.22(-3.86%) |
Dec 31, 2004 | 5.640 | 5.740 | 5.560 | 5.700 | 786,100 | +0.06(+1.06%) |
Dec 30, 2004 | 5.450 | 5.660 | 5.350 | 5.640 | 570,600 | +0.05(+0.89%) |
Dec 29, 2004 | 5.530 | 5.680 | 5.530 | 5.590 | 312,100 | -0.01(-0.18%) |
Dec 28, 2004 | 5.490 | 5.600 | 5.480 | 5.600 | 453,400 | +0.09(+1.63%) |
Dec 27, 2004 | 5.710 | 5.730 | 5.420 | 5.510 | 579,900 | -0.07(-1.25%) |
Dec 23, 2004 | 5.400 | 5.830 | 5.400 | 5.580 | 610,800 | +0.09(+1.64%) |
Dec 22, 2004 | 5.370 | 5.540 | 5.340 | 5.490 | 811,000 | +0.18(+3.39%) |
Dec 21, 2004 | 5.100 | 5.350 | 5.070 | 5.310 | 916,900 | +0.20(+3.91%) |
Dec 20, 2004 | 5.270 | 5.350 | 5.060 | 5.110 | 1,349,500 | -0.16(-3.04%) |
Dec 17, 2004 | 5.280 | 5.370 | 5.180 | 5.270 | 996,000 | -0.06(-1.13%) |
Dec 16, 2004 | 5.470 | 5.640 | 5.330 | 5.330 | 1,300,500 | -0.20(-3.62%) |
Dec 15, 2004 | 5.530 | 5.650 | 5.430 | 5.530 | 1,119,300 | -0.03(-0.54%) |
Dec 14, 2004 | 5.420 | 5.590 | 5.390 | 5.560 | 594,100 | +0.15(+2.77%) |
Dec 13, 2004 | 5.390 | 5.450 | 5.320 | 5.410 | 489,600 | +0.10(+1.88%) |
Dec 10, 2004 | 5.210 | 5.450 | 5.200 | 5.310 | 841,300 | -0.01(-0.19%) |
Dec 09, 2004 | 5.280 | 5.400 | 5.093 | 5.320 | 2,070,200 | -0.25(-4.52%) |
Dec 08, 2004 | 5.750 | 5.750 | 5.520 | 5.572 | 709,300 | -0.09(-1.55%) |
Dec 07, 2004 | 5.940 | 6.000 | 5.580 | 5.660 | 688,000 | -0.28(-4.71%) |
Dec 06, 2004 | 5.950 | 6.000 | 5.700 | 5.940 | 733,100 | +0.09(+1.54%) |
Dec 03, 2004 | 5.810 | 5.990 | 5.750 | 5.850 | 742,500 | +0.15(+2.63%) |
Dec 02, 2004 | 5.650 | 5.920 | 5.620 | 5.700 | 1,303,900 | -0.05(-0.87%) |
Dec 01, 2004 | 5.340 | 5.750 | 5.340 | 5.750 | 859,700 | +0.41(+7.72%) |
Nov 30, 2004 | 5.480 | 5.490 | 5.230 | 5.338 | 735,000 | -0.10(-1.88%) |
Nov 29, 2004 | 5.270 | 5.520 | 5.270 | 5.440 | 858,600 | +0.14(+2.64%) |
Nov 26, 2004 | 5.410 | 5.410 | 5.300 | 5.300 | 182,200 | -0.05(-0.93%) |
Nov 24, 2004 | 5.340 | 5.450 | 5.270 | 5.350 | 413,700 | +0.01(+0.19%) |
Nov 23, 2004 | 5.280 | 5.370 | 5.170 | 5.340 | 693,200 | -0.03(-0.56%) |
Nov 22, 2004 | 5.240 | 5.380 | 5.190 | 5.370 | 686,700 | +0.08(+1.51%) |
Nov 19, 2004 | 5.570 | 5.570 | 5.240 | 5.290 | 869,800 | -0.26(-4.68%) |
Nov 18, 2004 | 5.600 | 5.650 | 5.190 | 5.550 | 1,254,600 | -0.10(-1.77%) |
Nov 17, 2004 | 5.570 | 5.750 | 5.550 | 5.650 | 1,005,100 | +0.15(+2.73%) |
Nov 16, 2004 | 5.395 | 5.640 | 5.320 | 5.500 | 1,011,500 | +0.04(+0.73%) |
Nov 15, 2004 | 5.170 | 5.460 | 5.100 | 5.460 | 970,900 | +0.31(+6.02%) |
Nov 12, 2004 | 5.140 | 5.190 | 5.050 | 5.150 | 809,300 | -0.04(-0.77%) |
Nov 11, 2004 | 5.140 | 5.230 | 5.100 | 5.190 | 574,600 | +0.14(+2.77%) |
Nov 10, 2004 | 5.080 | 5.120 | 5.020 | 5.050 | 721,400 | -0.12(-2.32%) |
Nov 09, 2004 | 5.150 | 5.200 | 5.000 | 5.170 | 474,100 | -0.01(-0.19%) |
Nov 08, 2004 | 5.160 | 5.300 | 5.120 | 5.180 | 444,500 | -0.04(-0.77%) |
Nov 05, 2004 | 5.290 | 5.330 | 5.200 | 5.220 | 879,500 | -0.02(-0.38%) |
Nov 04, 2004 | 5.090 | 5.260 | 5.050 | 5.240 | 817,200 | +0.07(+1.35%) |
Nov 03, 2004 | 5.320 | 5.440 | 5.120 | 5.170 | 819,800 | -0.03(-0.58%) |
Nov 02, 2004 | 5.120 | 5.280 | 5.000 | 5.200 | 1,600,800 | +0.12(+2.36%) |