Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.105 | 3.172 | 3.064 | 3.116 | 2,017,455 | +0.04(+1.34%) |
Jan 28, 2005 | 3.057 | 3.108 | 3.057 | 3.075 | 1,653,291 | +0.02(+0.57%) |
Jan 27, 2005 | 3.175 | 3.180 | 3.045 | 3.057 | 3,574,137 | -0.10(-3.32%) |
Jan 26, 2005 | 3.045 | 3.178 | 3.045 | 3.162 | 2,399,400 | +0.11(+3.70%) |
Jan 25, 2005 | 3.089 | 3.172 | 3.046 | 3.049 | 3,573,332 | -0.10(-3.28%) |
Jan 24, 2005 | 3.189 | 3.213 | 3.153 | 3.153 | 2,286,814 | -0.06(-1.83%) |
Jan 21, 2005 | 3.180 | 3.239 | 3.180 | 3.212 | 2,101,442 | +0.00(+0.15%) |
Jan 20, 2005 | 3.180 | 3.221 | 3.180 | 3.207 | 2,219,759 | -0.01(-0.20%) |
Jan 19, 2005 | 3.235 | 3.294 | 3.202 | 3.213 | 2,357,618 | -0.05(-1.56%) |
Jan 18, 2005 | 3.275 | 3.275 | 3.216 | 3.264 | 3,395,533 | +0.00(+0.10%) |
Jan 14, 2005 | 3.196 | 3.289 | 3.196 | 3.261 | 3,817,537 | +0.03(+1.08%) |
Jan 13, 2005 | 3.159 | 3.262 | 3.151 | 3.226 | 4,316,308 | +0.05(+1.55%) |
Jan 12, 2005 | 3.247 | 3.255 | 3.154 | 3.177 | 3,471,752 | -0.05(-1.48%) |
Jan 11, 2005 | 3.258 | 3.278 | 3.212 | 3.224 | 2,947,395 | -0.03(-0.83%) |
Jan 10, 2005 | 3.272 | 3.334 | 3.235 | 3.251 | 4,667,522 | -0.02(-0.63%) |
Jan 07, 2005 | 3.240 | 3.304 | 3.205 | 3.272 | 5,498,636 | +0.04(+1.28%) |
Jan 06, 2005 | 3.347 | 3.374 | 3.210 | 3.231 | 17,645,658 | +0.10(+3.09%) |
Jan 05, 2005 | 3.140 | 3.175 | 3.108 | 3.134 | 3,517,888 | +0.01(+0.46%) |
Jan 04, 2005 | 3.189 | 3.200 | 3.099 | 3.119 | 9,863,037 | -0.06(-1.75%) |
Jan 03, 2005 | 3.177 | 3.232 | 3.030 | 3.175 | 5,774,159 | -0.01(-0.40%) |
Dec 31, 2004 | 3.124 | 3.221 | 3.124 | 3.188 | 3,167,517 | +0.05(+1.57%) |
Dec 30, 2004 | 3.084 | 3.164 | 3.084 | 3.138 | 723,321 | +0.02(+0.71%) |
Dec 29, 2004 | 3.081 | 3.130 | 3.049 | 3.116 | 1,351,038 | +0.04(+1.24%) |
Dec 28, 2004 | 3.016 | 3.084 | 3.005 | 3.078 | 966,105 | +0.03(+1.04%) |
Dec 27, 2004 | 3.013 | 3.072 | 3.013 | 3.046 | 721,434 | +0.01(+0.47%) |
Dec 23, 2004 | 3.024 | 3.056 | 3.024 | 3.032 | 1,401,356 | +0.03(+1.06%) |
Dec 22, 2004 | 2.981 | 3.049 | 2.981 | 3.000 | 3,485,149 | -0.02(-0.53%) |
Dec 21, 2004 | 2.968 | 3.029 | 2.957 | 3.016 | 5,885,947 | +0.08(+2.87%) |
Dec 20, 2004 | 2.847 | 2.957 | 2.846 | 2.932 | 4,147,460 | +0.09(+3.07%) |
Dec 17, 2004 | 2.862 | 2.870 | 2.814 | 2.844 | 5,301,000 | +0.02(+0.68%) |
Dec 16, 2004 | 2.704 | 2.860 | 2.696 | 2.825 | 8,099,309 | +0.12(+4.28%) |
Dec 15, 2004 | 2.657 | 2.735 | 2.633 | 2.709 | 2,592,634 | +0.05(+1.73%) |
Dec 14, 2004 | 2.603 | 2.681 | 2.603 | 2.663 | 2,996,436 | +0.03(+1.09%) |
Dec 13, 2004 | 2.663 | 2.674 | 2.617 | 2.634 | 3,088,895 | -0.03(-1.19%) |
Dec 10, 2004 | 2.687 | 2.716 | 2.663 | 2.666 | 1,752,953 | -0.03(-1.29%) |
Dec 09, 2004 | 2.673 | 2.720 | 2.660 | 2.701 | 2,006,429 | +0.01(+0.41%) |
Dec 08, 2004 | 2.717 | 2.744 | 2.676 | 2.690 | 3,042,980 | -0.06(-2.08%) |
Dec 07, 2004 | 2.784 | 2.846 | 2.735 | 2.747 | 3,646,167 | -0.06(-2.15%) |
Dec 06, 2004 | 2.695 | 2.824 | 2.695 | 2.808 | 4,372,004 | +0.07(+2.73%) |
Dec 03, 2004 | 2.728 | 2.766 | 2.695 | 2.733 | 5,030,541 | +0.02(+0.70%) |
Dec 02, 2004 | 2.770 | 2.809 | 2.695 | 2.714 | 13,861,977 | -0.20(-6.72%) |
Dec 01, 2004 | 2.957 | 2.964 | 2.870 | 2.909 | 7,282,271 | -0.05(-1.61%) |
Nov 30, 2004 | 2.989 | 3.010 | 2.949 | 2.957 | 1,842,267 | -0.04(-1.22%) |
Nov 29, 2004 | 3.029 | 3.029 | 2.979 | 2.994 | 974,911 | -0.01(-0.26%) |
Nov 26, 2004 | 3.019 | 3.035 | 2.994 | 3.002 | 1,237,193 | -0.00(-0.05%) |
Nov 24, 2004 | 3.011 | 3.021 | 2.971 | 3.003 | 2,225,313 | +0.02(+0.80%) |
Nov 23, 2004 | 2.960 | 3.021 | 2.960 | 2.979 | 2,686,980 | -0.01(-0.37%) |
Nov 22, 2004 | 2.895 | 3.021 | 2.895 | 2.991 | 2,538,542 | +0.07(+2.28%) |
Nov 19, 2004 | 2.954 | 2.981 | 2.922 | 2.924 | 2,467,468 | -0.04(-1.50%) |
Nov 18, 2004 | 2.981 | 3.013 | 2.962 | 2.968 | 1,900,133 | -0.01(-0.37%) |
Nov 17, 2004 | 2.978 | 3.076 | 2.938 | 2.979 | 5,495,353 | +0.04(+1.35%) |
Nov 16, 2004 | 3.010 | 3.037 | 2.929 | 2.940 | 2,991,404 | -0.09(-2.89%) |
Nov 15, 2004 | 2.989 | 3.089 | 2.989 | 3.027 | 2,552,380 | +0.02(+0.53%) |
Nov 12, 2004 | 3.013 | 3.045 | 2.981 | 3.011 | 1,701,377 | +0.00(+0.16%) |
Nov 11, 2004 | 2.921 | 3.022 | 2.921 | 3.006 | 2,047,942 | +0.08(+2.72%) |
Nov 10, 2004 | 2.925 | 2.944 | 2.894 | 2.927 | 2,076,246 | +0.02(+0.66%) |
Nov 09, 2004 | 2.846 | 2.927 | 2.846 | 2.908 | 2,337,270 | +0.06(+2.06%) |
Nov 08, 2004 | 2.876 | 2.938 | 2.849 | 2.849 | 2,572,507 | -0.02(-0.83%) |
Nov 05, 2004 | 2.814 | 2.922 | 2.814 | 2.873 | 2,673,143 | +0.03(+0.89%) |
Nov 04, 2004 | 2.835 | 2.862 | 2.782 | 2.847 | 3,415,962 | -0.01(-0.50%) |
Nov 03, 2004 | 2.844 | 2.892 | 2.822 | 2.862 | 5,221,120 | +0.09(+3.39%) |
Nov 02, 2004 | 2.731 | 2.789 | 2.719 | 2.768 | 4,227,969 | +0.04(+1.58%) |