Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.215 | 4.331 | 4.205 | 4.283 | 1,321,142 | +0.13(+3.02%) |
Jan 28, 2005 | 4.254 | 4.283 | 4.128 | 4.157 | 1,355,033 | -0.06(-1.38%) |
Jan 27, 2005 | 4.244 | 4.360 | 4.147 | 4.215 | 1,565,718 | +0.00(+0.00%) |
Jan 26, 2005 | 4.196 | 4.244 | 4.060 | 4.215 | 1,343,507 | +0.10(+2.35%) |
Jan 25, 2005 | 4.157 | 4.234 | 4.060 | 4.118 | 856,652 | -0.04(-0.93%) |
Jan 24, 2005 | 4.350 | 4.437 | 4.109 | 4.157 | 1,467,344 | -0.19(-4.44%) |
Jan 21, 2005 | 4.399 | 4.515 | 4.302 | 4.350 | 1,351,722 | -0.05(-1.10%) |
Jan 20, 2005 | 4.476 | 4.495 | 4.321 | 4.399 | 1,646,234 | -0.13(-2.78%) |
Jan 19, 2005 | 4.621 | 4.727 | 4.515 | 4.524 | 1,635,090 | -0.11(-2.30%) |
Jan 18, 2005 | 4.582 | 4.718 | 4.457 | 4.631 | 1,372,108 | +0.09(+1.91%) |
Jan 14, 2005 | 4.495 | 4.602 | 4.234 | 4.544 | 4,289,882 | -0.02(-0.42%) |
Jan 13, 2005 | 4.650 | 4.727 | 4.495 | 4.563 | 1,209,022 | -0.12(-2.48%) |
Jan 12, 2005 | 4.805 | 4.901 | 4.592 | 4.679 | 1,827,897 | -0.08(-1.63%) |
Jan 11, 2005 | 4.901 | 4.921 | 4.602 | 4.756 | 2,879,253 | -0.16(-3.34%) |
Jan 10, 2005 | 4.998 | 5.114 | 4.872 | 4.921 | 1,914,745 | -0.14(-2.68%) |
Jan 07, 2005 | 5.317 | 5.404 | 5.008 | 5.056 | 2,033,227 | -0.22(-4.21%) |
Jan 06, 2005 | 5.433 | 5.452 | 5.153 | 5.278 | 3,143,821 | -0.11(-1.97%) |
Jan 05, 2005 | 5.723 | 5.752 | 5.133 | 5.385 | 5,130,087 | -0.40(-6.86%) |
Jan 04, 2005 | 6.284 | 6.351 | 5.733 | 5.781 | 2,534,781 | -0.50(-8.00%) |
Jan 03, 2005 | 6.622 | 6.670 | 6.235 | 6.284 | 1,729,125 | -0.17(-2.69%) |
Dec 31, 2004 | 6.458 | 6.516 | 6.361 | 6.458 | 1,057,687 | +0.04(+0.60%) |
Dec 30, 2004 | 6.409 | 6.458 | 6.245 | 6.419 | 1,544,792 | +0.03(+0.45%) |
Dec 29, 2004 | 5.974 | 6.409 | 5.974 | 6.390 | 3,097,445 | +0.39(+6.44%) |
Dec 28, 2004 | 5.994 | 6.052 | 5.897 | 6.003 | 1,354,460 | +0.01(+0.16%) |
Dec 27, 2004 | 5.945 | 6.042 | 5.916 | 5.994 | 887,422 | +0.04(+0.65%) |
Dec 23, 2004 | 6.071 | 6.071 | 5.878 | 5.955 | 1,243,571 | -0.01(-0.16%) |
Dec 22, 2004 | 5.926 | 6.284 | 5.820 | 5.965 | 1,582,237 | +0.06(+0.98%) |
Dec 21, 2004 | 5.791 | 5.994 | 5.781 | 5.907 | 1,179,644 | +0.10(+1.66%) |
Dec 20, 2004 | 5.926 | 6.042 | 5.578 | 5.810 | 1,658,474 | -0.05(-0.83%) |
Dec 17, 2004 | 5.887 | 6.052 | 5.829 | 5.858 | 1,000,587 | -0.16(-2.73%) |
Dec 16, 2004 | 5.955 | 6.235 | 5.916 | 6.023 | 1,428,006 | +0.05(+0.81%) |
Dec 15, 2004 | 6.023 | 6.187 | 5.945 | 5.974 | 2,078,652 | +0.00(+0.00%) |
Dec 14, 2004 | 5.936 | 6.206 | 5.810 | 5.974 | 1,607,270 | +0.18(+3.17%) |
Dec 13, 2004 | 5.820 | 5.945 | 5.791 | 5.791 | 798,980 | -0.07(-1.16%) |
Dec 10, 2004 | 5.752 | 5.945 | 5.665 | 5.858 | 953,935 | +0.10(+1.68%) |
Dec 09, 2004 | 5.733 | 5.926 | 5.472 | 5.762 | 1,955,143 | -0.15(-2.61%) |
Dec 08, 2004 | 6.042 | 6.071 | 5.858 | 5.916 | 1,226,710 | -0.14(-2.24%) |
Dec 07, 2004 | 6.409 | 6.574 | 6.032 | 6.052 | 2,628,443 | -0.28(-4.43%) |
Dec 06, 2004 | 6.438 | 6.477 | 6.187 | 6.332 | 2,671,371 | -0.15(-2.24%) |
Dec 03, 2004 | 6.090 | 6.525 | 5.994 | 6.477 | 5,826,020 | +0.78(+13.75%) |
Dec 02, 2004 | 5.568 | 5.907 | 5.530 | 5.694 | 2,537,828 | +0.09(+1.55%) |
Dec 01, 2004 | 5.462 | 5.655 | 5.365 | 5.607 | 1,040,309 | +0.29(+5.45%) |
Nov 30, 2004 | 5.452 | 5.530 | 5.317 | 5.317 | 845,322 | -0.14(-2.48%) |
Nov 29, 2004 | 5.520 | 5.559 | 5.356 | 5.452 | 896,939 | +0.04(+0.71%) |
Nov 26, 2004 | 5.559 | 5.636 | 5.414 | 5.414 | 363,492 | -0.11(-1.93%) |
Nov 24, 2004 | 5.317 | 5.665 | 5.269 | 5.520 | 1,588,961 | +0.21(+4.01%) |
Nov 23, 2004 | 5.559 | 5.559 | 5.269 | 5.307 | 869,837 | -0.17(-3.17%) |
Nov 22, 2004 | 5.327 | 5.481 | 5.230 | 5.481 | 1,356,632 | +0.09(+1.61%) |
Nov 19, 2004 | 5.791 | 5.791 | 5.375 | 5.394 | 1,362,632 | -0.31(-5.42%) |
Nov 18, 2004 | 5.646 | 5.752 | 5.346 | 5.704 | 1,638,613 | -0.08(-1.34%) |
Nov 17, 2004 | 5.655 | 5.887 | 5.520 | 5.781 | 2,245,400 | +0.29(+5.28%) |
Nov 16, 2004 | 5.472 | 5.597 | 5.278 | 5.491 | 922,075 | +0.04(+0.71%) |
Nov 15, 2004 | 5.085 | 5.530 | 4.930 | 5.452 | 1,865,460 | +0.32(+6.21%) |
Nov 12, 2004 | 5.143 | 5.220 | 5.066 | 5.133 | 2,233,400 | -0.04(-0.75%) |
Nov 11, 2004 | 5.220 | 5.269 | 5.153 | 5.172 | 1,353,943 | -0.05(-0.93%) |
Nov 10, 2004 | 5.317 | 5.375 | 5.220 | 5.220 | 1,302,429 | -0.11(-2.00%) |
Nov 09, 2004 | 5.307 | 5.356 | 5.220 | 5.327 | 1,221,227 | -0.02(-0.36%) |
Nov 08, 2004 | 5.346 | 5.462 | 5.269 | 5.346 | 1,146,646 | +0.01(+0.18%) |
Nov 05, 2004 | 5.240 | 5.462 | 5.191 | 5.336 | 2,496,658 | +0.20(+3.95%) |
Nov 04, 2004 | 4.940 | 5.182 | 4.843 | 5.133 | 2,090,755 | +0.09(+1.72%) |
Nov 03, 2004 | 5.249 | 5.317 | 4.988 | 5.046 | 1,814,256 | +0.07(+1.36%) |
Nov 02, 2004 | 4.863 | 5.182 | 4.824 | 4.979 | 2,133,683 | +0.07(+1.38%) |