Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.218 | 4.334 | 4.208 | 4.285 | 1,320,317 | +0.13(+3.02%) |
Jan 28, 2005 | 4.256 | 4.285 | 4.131 | 4.160 | 1,354,186 | -0.06(-1.38%) |
Jan 27, 2005 | 4.247 | 4.363 | 4.150 | 4.218 | 1,564,740 | +0.00(+0.00%) |
Jan 26, 2005 | 4.198 | 4.247 | 4.063 | 4.218 | 1,342,668 | +0.10(+2.35%) |
Jan 25, 2005 | 4.160 | 4.237 | 4.063 | 4.121 | 856,117 | -0.04(-0.93%) |
Jan 24, 2005 | 4.353 | 4.440 | 4.111 | 4.160 | 1,466,428 | -0.19(-4.44%) |
Jan 21, 2005 | 4.401 | 4.517 | 4.305 | 4.353 | 1,350,877 | -0.05(-1.10%) |
Jan 20, 2005 | 4.479 | 4.498 | 4.324 | 4.401 | 1,645,206 | -0.13(-2.78%) |
Jan 19, 2005 | 4.624 | 4.730 | 4.517 | 4.527 | 1,634,068 | -0.11(-2.30%) |
Jan 18, 2005 | 4.585 | 4.721 | 4.459 | 4.634 | 1,371,251 | +0.09(+1.91%) |
Jan 14, 2005 | 4.498 | 4.605 | 4.237 | 4.546 | 4,287,203 | -0.02(-0.42%) |
Jan 13, 2005 | 4.653 | 4.730 | 4.498 | 4.566 | 1,208,267 | -0.12(-2.48%) |
Jan 12, 2005 | 4.808 | 4.904 | 4.595 | 4.682 | 1,826,755 | -0.08(-1.63%) |
Jan 11, 2005 | 4.904 | 4.924 | 4.605 | 4.759 | 2,877,454 | -0.16(-3.34%) |
Jan 10, 2005 | 5.001 | 5.117 | 4.875 | 4.924 | 1,913,549 | -0.14(-2.68%) |
Jan 07, 2005 | 5.320 | 5.407 | 5.011 | 5.059 | 2,031,957 | -0.22(-4.21%) |
Jan 06, 2005 | 5.436 | 5.456 | 5.156 | 5.282 | 3,141,858 | -0.11(-1.97%) |
Jan 05, 2005 | 5.727 | 5.756 | 5.137 | 5.388 | 5,126,883 | -0.40(-6.86%) |
Jan 04, 2005 | 6.288 | 6.355 | 5.736 | 5.785 | 2,533,197 | -0.50(-8.00%) |
Jan 03, 2005 | 6.626 | 6.675 | 6.239 | 6.288 | 1,728,045 | -0.17(-2.69%) |
Dec 31, 2004 | 6.462 | 6.520 | 6.365 | 6.462 | 1,057,026 | +0.04(+0.60%) |
Dec 30, 2004 | 6.413 | 6.462 | 6.249 | 6.423 | 1,543,827 | +0.03(+0.45%) |
Dec 29, 2004 | 5.978 | 6.413 | 5.978 | 6.394 | 3,095,511 | +0.39(+6.44%) |
Dec 28, 2004 | 5.997 | 6.056 | 5.901 | 6.007 | 1,353,614 | +0.01(+0.16%) |
Dec 27, 2004 | 5.949 | 6.046 | 5.920 | 5.997 | 886,868 | +0.04(+0.65%) |
Dec 23, 2004 | 6.075 | 6.075 | 5.881 | 5.959 | 1,242,794 | -0.01(-0.16%) |
Dec 22, 2004 | 5.930 | 6.288 | 5.823 | 5.968 | 1,581,249 | +0.06(+0.98%) |
Dec 21, 2004 | 5.794 | 5.997 | 5.785 | 5.910 | 1,178,907 | +0.10(+1.66%) |
Dec 20, 2004 | 5.930 | 6.046 | 5.582 | 5.814 | 1,657,438 | -0.05(-0.83%) |
Dec 17, 2004 | 5.891 | 6.056 | 5.833 | 5.862 | 999,962 | -0.16(-2.73%) |
Dec 16, 2004 | 5.959 | 6.239 | 5.920 | 6.027 | 1,427,115 | +0.05(+0.81%) |
Dec 15, 2004 | 6.027 | 6.191 | 5.949 | 5.978 | 2,077,354 | +0.00(+0.00%) |
Dec 14, 2004 | 5.939 | 6.210 | 5.814 | 5.978 | 1,606,266 | +0.18(+3.17%) |
Dec 13, 2004 | 5.823 | 5.949 | 5.794 | 5.794 | 798,481 | -0.07(-1.16%) |
Dec 10, 2004 | 5.756 | 5.949 | 5.669 | 5.862 | 953,339 | +0.10(+1.68%) |
Dec 09, 2004 | 5.736 | 5.930 | 5.475 | 5.765 | 1,953,922 | -0.15(-2.61%) |
Dec 08, 2004 | 6.046 | 6.075 | 5.862 | 5.920 | 1,225,944 | -0.14(-2.24%) |
Dec 07, 2004 | 6.413 | 6.578 | 6.036 | 6.056 | 2,626,801 | -0.28(-4.43%) |
Dec 06, 2004 | 6.442 | 6.481 | 6.191 | 6.336 | 2,669,702 | -0.15(-2.24%) |
Dec 03, 2004 | 6.094 | 6.530 | 5.997 | 6.481 | 5,822,381 | +0.78(+13.75%) |
Dec 02, 2004 | 5.572 | 5.910 | 5.533 | 5.698 | 2,536,243 | +0.09(+1.55%) |
Dec 01, 2004 | 5.465 | 5.659 | 5.369 | 5.611 | 1,039,659 | +0.29(+5.45%) |
Nov 30, 2004 | 5.456 | 5.533 | 5.320 | 5.320 | 844,794 | -0.14(-2.48%) |
Nov 29, 2004 | 5.523 | 5.562 | 5.359 | 5.456 | 896,379 | +0.04(+0.71%) |
Nov 26, 2004 | 5.562 | 5.640 | 5.417 | 5.417 | 363,265 | -0.11(-1.93%) |
Nov 24, 2004 | 5.320 | 5.669 | 5.272 | 5.523 | 1,587,969 | +0.21(+4.01%) |
Nov 23, 2004 | 5.562 | 5.562 | 5.272 | 5.311 | 869,294 | -0.17(-3.17%) |
Nov 22, 2004 | 5.330 | 5.485 | 5.233 | 5.485 | 1,355,785 | +0.09(+1.61%) |
Nov 19, 2004 | 5.794 | 5.794 | 5.378 | 5.398 | 1,361,780 | -0.31(-5.42%) |
Nov 18, 2004 | 5.649 | 5.756 | 5.349 | 5.707 | 1,637,589 | -0.08(-1.34%) |
Nov 17, 2004 | 5.659 | 5.891 | 5.523 | 5.785 | 2,243,997 | +0.29(+5.28%) |
Nov 16, 2004 | 5.475 | 5.601 | 5.282 | 5.494 | 921,499 | +0.04(+0.71%) |
Nov 15, 2004 | 5.088 | 5.533 | 4.933 | 5.456 | 1,864,294 | +0.32(+6.21%) |
Nov 12, 2004 | 5.146 | 5.224 | 5.069 | 5.137 | 2,232,005 | -0.04(-0.75%) |
Nov 11, 2004 | 5.224 | 5.272 | 5.156 | 5.175 | 1,353,097 | -0.05(-0.93%) |
Nov 10, 2004 | 5.320 | 5.378 | 5.224 | 5.224 | 1,301,615 | -0.11(-2.00%) |
Nov 09, 2004 | 5.311 | 5.359 | 5.224 | 5.330 | 1,220,465 | -0.02(-0.36%) |
Nov 08, 2004 | 5.349 | 5.465 | 5.272 | 5.349 | 1,145,930 | +0.01(+0.18%) |
Nov 05, 2004 | 5.243 | 5.465 | 5.195 | 5.340 | 2,495,099 | +0.20(+3.95%) |
Nov 04, 2004 | 4.943 | 5.185 | 4.846 | 5.137 | 2,089,449 | +0.09(+1.72%) |
Nov 03, 2004 | 5.253 | 5.320 | 4.991 | 5.049 | 1,813,123 | +0.07(+1.36%) |
Nov 02, 2004 | 4.866 | 5.185 | 4.827 | 4.982 | 2,132,350 | +0.07(+1.38%) |