Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.623 | 4.683 | 4.623 | 4.678 | 77,311 | +0.08(+1.66%) |
Jan 28, 2005 | 4.629 | 4.661 | 4.596 | 4.601 | 73,638 | -0.06(-1.29%) |
Jan 27, 2005 | 4.650 | 4.678 | 4.629 | 4.661 | 39,481 | -0.01(-0.23%) |
Jan 26, 2005 | 4.612 | 4.672 | 4.574 | 4.672 | 99,898 | +0.10(+2.14%) |
Jan 25, 2005 | 4.591 | 4.634 | 4.547 | 4.574 | 86,125 | -0.02(-0.47%) |
Jan 24, 2005 | 4.618 | 4.629 | 4.574 | 4.596 | 73,822 | -0.01(-0.12%) |
Jan 21, 2005 | 4.650 | 4.656 | 4.574 | 4.601 | 103,571 | -0.02(-0.35%) |
Jan 20, 2005 | 4.634 | 4.678 | 4.601 | 4.618 | 82,636 | -0.03(-0.70%) |
Jan 19, 2005 | 4.738 | 4.748 | 4.629 | 4.650 | 86,125 | -0.06(-1.27%) |
Jan 18, 2005 | 4.645 | 4.732 | 4.591 | 4.710 | 168,211 | +0.04(+0.82%) |
Jan 14, 2005 | 4.634 | 4.683 | 4.601 | 4.672 | 94,573 | +0.08(+1.78%) |
Jan 13, 2005 | 4.683 | 4.716 | 4.591 | 4.591 | 169,129 | -0.15(-3.10%) |
Jan 12, 2005 | 4.776 | 4.792 | 4.645 | 4.738 | 102,102 | -0.03(-0.69%) |
Jan 11, 2005 | 4.656 | 4.836 | 4.634 | 4.770 | 158,846 | +0.10(+2.10%) |
Jan 10, 2005 | 4.629 | 4.699 | 4.629 | 4.672 | 142,318 | +0.04(+0.82%) |
Jan 07, 2005 | 4.683 | 4.732 | 4.634 | 4.634 | 140,298 | -0.05(-1.16%) |
Jan 06, 2005 | 4.689 | 4.738 | 4.645 | 4.689 | 131,116 | -0.01(-0.12%) |
Jan 05, 2005 | 4.787 | 4.814 | 4.689 | 4.694 | 162,886 | -0.09(-1.93%) |
Jan 04, 2005 | 4.847 | 4.868 | 4.765 | 4.787 | 118,813 | -0.02(-0.34%) |
Jan 03, 2005 | 4.945 | 4.972 | 4.781 | 4.803 | 213,386 | -0.11(-2.33%) |
Dec 31, 2004 | 4.988 | 5.037 | 4.912 | 4.917 | 134,606 | -0.03(-0.66%) |
Dec 30, 2004 | 5.064 | 5.097 | 4.928 | 4.950 | 117,895 | -0.14(-2.68%) |
Dec 29, 2004 | 5.015 | 5.146 | 4.966 | 5.086 | 155,724 | +0.04(+0.86%) |
Dec 28, 2004 | 4.977 | 5.053 | 4.955 | 5.043 | 59,314 | +0.03(+0.65%) |
Dec 27, 2004 | 5.064 | 5.092 | 4.928 | 5.010 | 124,689 | -0.03(-0.54%) |
Dec 23, 2004 | 4.994 | 5.146 | 4.966 | 5.037 | 165,457 | +0.05(+1.09%) |
Dec 22, 2004 | 4.939 | 5.004 | 4.901 | 4.983 | 151,684 | +0.02(+0.33%) |
Dec 21, 2004 | 4.972 | 4.983 | 4.923 | 4.966 | 100,449 | -0.01(-0.11%) |
Dec 20, 2004 | 4.923 | 5.015 | 4.917 | 4.972 | 133,871 | +0.07(+1.44%) |
Dec 17, 2004 | 4.906 | 5.032 | 4.683 | 4.901 | 633,364 | +0.00(+0.00%) |
Dec 16, 2004 | 4.966 | 5.032 | 4.847 | 4.901 | 123,955 | -0.04(-0.77%) |
Dec 15, 2004 | 4.906 | 5.010 | 4.819 | 4.939 | 193,553 | +0.05(+1.00%) |
Dec 14, 2004 | 4.825 | 4.928 | 4.825 | 4.890 | 99,898 | +0.01(+0.22%) |
Dec 13, 2004 | 4.890 | 4.928 | 4.792 | 4.879 | 122,302 | +0.04(+0.90%) |
Dec 10, 2004 | 4.787 | 4.857 | 4.705 | 4.836 | 98,062 | +0.07(+1.37%) |
Dec 09, 2004 | 4.770 | 4.819 | 4.656 | 4.770 | 89,247 | +0.03(+0.57%) |
Dec 08, 2004 | 4.672 | 4.814 | 4.672 | 4.743 | 150,766 | +0.08(+1.63%) |
Dec 07, 2004 | 4.950 | 4.950 | 4.667 | 4.667 | 197,777 | -0.25(-5.09%) |
Dec 06, 2004 | 4.934 | 5.004 | 4.847 | 4.917 | 103,754 | -0.02(-0.33%) |
Dec 03, 2004 | 5.004 | 5.048 | 4.928 | 4.934 | 75,658 | -0.07(-1.41%) |
Dec 02, 2004 | 4.928 | 5.026 | 4.928 | 5.004 | 76,393 | +0.07(+1.43%) |
Dec 01, 2004 | 4.972 | 5.037 | 4.901 | 4.934 | 169,497 | -0.01(-0.22%) |
Nov 30, 2004 | 4.950 | 5.010 | 4.901 | 4.945 | 110,365 | -0.01(-0.22%) |
Nov 29, 2004 | 5.004 | 5.064 | 4.874 | 4.955 | 112,753 | -0.12(-2.36%) |
Nov 26, 2004 | 5.037 | 5.141 | 5.037 | 5.075 | 52,336 | -0.02(-0.32%) |
Nov 24, 2004 | 5.146 | 5.184 | 5.004 | 5.092 | 105,407 | -0.08(-1.58%) |
Nov 23, 2004 | 5.228 | 5.228 | 5.124 | 5.173 | 82,636 | -0.08(-1.55%) |
Nov 22, 2004 | 5.075 | 5.255 | 5.037 | 5.255 | 114,405 | +0.16(+3.21%) |
Nov 19, 2004 | 5.119 | 5.168 | 5.092 | 5.092 | 116,609 | -0.03(-0.53%) |
Nov 18, 2004 | 5.200 | 5.200 | 5.037 | 5.119 | 91,267 | -0.10(-1.98%) |
Nov 17, 2004 | 5.026 | 5.244 | 5.026 | 5.222 | 103,387 | +0.15(+3.01%) |
Nov 16, 2004 | 5.173 | 5.200 | 5.064 | 5.070 | 73,087 | -0.15(-2.92%) |
Nov 15, 2004 | 5.228 | 5.282 | 5.151 | 5.222 | 121,384 | -0.01(-0.21%) |
Nov 12, 2004 | 5.119 | 5.233 | 5.043 | 5.233 | 85,942 | +0.11(+2.23%) |
Nov 11, 2004 | 5.015 | 5.119 | 4.972 | 5.119 | 103,571 | +0.10(+2.06%) |
Nov 10, 2004 | 5.037 | 5.059 | 4.896 | 5.015 | 112,936 | +0.00(+0.00%) |
Nov 09, 2004 | 4.988 | 5.059 | 4.972 | 5.015 | 82,453 | -0.03(-0.54%) |
Nov 08, 2004 | 5.053 | 5.092 | 4.983 | 5.043 | 74,740 | -0.01(-0.22%) |
Nov 05, 2004 | 4.955 | 5.070 | 4.955 | 5.053 | 109,631 | +0.04(+0.87%) |
Nov 04, 2004 | 4.890 | 5.026 | 4.819 | 5.010 | 143,604 | +0.15(+3.14%) |
Nov 03, 2004 | 4.792 | 4.896 | 4.738 | 4.857 | 155,173 | +0.17(+3.60%) |
Nov 02, 2004 | 4.765 | 4.814 | 4.689 | 4.689 | 109,447 | -0.08(-1.60%) |