Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.380 | 4.499 | 4.362 | 4.463 | 1,658,128 | +0.11(+2.41%) |
Jan 28, 2005 | 4.236 | 4.463 | 4.236 | 4.357 | 2,122,868 | +0.14(+3.38%) |
Jan 27, 2005 | 4.250 | 4.250 | 4.125 | 4.215 | 1,772,964 | -0.09(-2.20%) |
Jan 26, 2005 | 4.000 | 4.400 | 3.993 | 4.310 | 6,560,240 | +0.62(+16.96%) |
Jan 25, 2005 | 3.417 | 3.736 | 3.417 | 3.685 | 1,157,636 | +0.25(+7.43%) |
Jan 24, 2005 | 3.691 | 3.696 | 3.421 | 3.430 | 1,099,036 | -0.23(-6.19%) |
Jan 21, 2005 | 3.560 | 3.768 | 3.507 | 3.656 | 1,745,992 | +0.15(+4.24%) |
Jan 20, 2005 | 3.522 | 3.558 | 3.476 | 3.507 | 959,628 | +0.00(+0.14%) |
Jan 19, 2005 | 3.513 | 3.531 | 3.435 | 3.502 | 957,336 | +0.01(+0.25%) |
Jan 18, 2005 | 3.328 | 3.521 | 3.300 | 3.494 | 901,508 | +0.17(+5.00%) |
Jan 14, 2005 | 3.314 | 3.370 | 3.275 | 3.328 | 366,716 | +0.06(+1.84%) |
Jan 13, 2005 | 3.386 | 3.393 | 3.254 | 3.268 | 410,784 | -0.08(-2.50%) |
Jan 12, 2005 | 3.300 | 3.386 | 3.257 | 3.351 | 578,116 | +0.07(+2.02%) |
Jan 11, 2005 | 3.294 | 3.304 | 3.214 | 3.285 | 584,924 | +0.00(+0.11%) |
Jan 10, 2005 | 3.107 | 3.297 | 3.107 | 3.281 | 579,996 | +0.20(+6.58%) |
Jan 07, 2005 | 3.261 | 3.322 | 3.078 | 3.079 | 453,260 | -0.12(-3.83%) |
Jan 06, 2005 | 3.295 | 3.303 | 3.188 | 3.201 | 269,736 | -0.01(-0.19%) |
Jan 05, 2005 | 3.250 | 3.339 | 3.200 | 3.208 | 614,188 | -0.02(-0.50%) |
Jan 04, 2005 | 3.499 | 3.499 | 3.154 | 3.224 | 1,176,468 | -0.18(-5.18%) |
Jan 03, 2005 | 3.518 | 3.518 | 3.397 | 3.400 | 1,295,176 | -0.03(-0.98%) |
Dec 31, 2004 | 3.421 | 3.484 | 3.417 | 3.434 | 157,200 | -0.01(-0.29%) |
Dec 30, 2004 | 3.486 | 3.562 | 3.419 | 3.444 | 401,200 | -0.05(-1.54%) |
Dec 29, 2004 | 3.592 | 3.599 | 3.484 | 3.498 | 487,200 | -0.08(-2.24%) |
Dec 28, 2004 | 3.538 | 3.578 | 3.480 | 3.578 | 524,800 | +0.05(+1.53%) |
Dec 27, 2004 | 3.538 | 3.545 | 3.458 | 3.524 | 818,800 | +0.01(+0.32%) |
Dec 23, 2004 | 3.509 | 3.530 | 3.454 | 3.513 | 880,400 | +0.00(+0.00%) |
Dec 22, 2004 | 3.399 | 3.626 | 3.346 | 3.513 | 3,872,800 | +0.19(+5.64%) |
Dec 21, 2004 | 3.330 | 3.366 | 3.297 | 3.325 | 1,672,400 | +0.04(+1.14%) |
Dec 20, 2004 | 3.341 | 3.374 | 3.284 | 3.288 | 508,400 | -0.07(-2.16%) |
Dec 17, 2004 | 3.415 | 3.415 | 3.335 | 3.360 | 534,400 | -0.03(-0.81%) |
Dec 16, 2004 | 3.375 | 3.436 | 3.350 | 3.388 | 307,200 | -0.03(-0.95%) |
Dec 15, 2004 | 3.391 | 3.433 | 3.350 | 3.420 | 470,400 | -0.05(-1.44%) |
Dec 14, 2004 | 3.390 | 3.511 | 3.328 | 3.470 | 888,400 | +0.09(+2.51%) |
Dec 13, 2004 | 3.331 | 3.385 | 3.244 | 3.385 | 913,600 | +0.05(+1.61%) |
Dec 10, 2004 | 3.118 | 3.337 | 3.075 | 3.331 | 1,425,200 | +0.20(+6.51%) |
Dec 09, 2004 | 3.119 | 3.167 | 3.046 | 3.127 | 377,600 | +0.02(+0.48%) |
Dec 08, 2004 | 3.089 | 3.127 | 3.040 | 3.112 | 285,200 | +0.02(+0.65%) |
Dec 07, 2004 | 3.109 | 3.140 | 3.075 | 3.092 | 635,600 | +0.02(+0.77%) |
Dec 06, 2004 | 3.140 | 3.140 | 3.053 | 3.069 | 206,800 | -0.05(-1.76%) |
Dec 03, 2004 | 3.099 | 3.125 | 3.020 | 3.124 | 302,800 | +0.01(+0.32%) |
Dec 02, 2004 | 3.070 | 3.146 | 3.062 | 3.114 | 362,800 | +0.01(+0.32%) |
Dec 01, 2004 | 3.125 | 3.125 | 3.083 | 3.104 | 370,000 | -0.02(-0.64%) |
Nov 30, 2004 | 3.046 | 3.125 | 3.030 | 3.124 | 609,200 | +0.11(+3.69%) |
Nov 29, 2004 | 3.013 | 3.035 | 2.960 | 3.013 | 456,400 | +0.02(+0.50%) |
Nov 26, 2004 | 2.962 | 3.006 | 2.958 | 2.998 | 112,800 | +0.06(+2.09%) |
Nov 24, 2004 | 3.022 | 3.024 | 2.928 | 2.936 | 562,400 | -0.08(-2.73%) |
Nov 23, 2004 | 3.062 | 3.062 | 2.951 | 3.019 | 440,400 | -0.04(-1.35%) |
Nov 22, 2004 | 2.833 | 3.060 | 2.833 | 3.060 | 727,600 | +0.19(+6.53%) |
Nov 19, 2004 | 2.962 | 2.967 | 2.819 | 2.873 | 1,017,200 | -0.09(-3.04%) |
Nov 18, 2004 | 2.951 | 2.976 | 2.928 | 2.962 | 198,000 | +0.01(+0.34%) |
Nov 17, 2004 | 2.998 | 3.018 | 2.938 | 2.953 | 528,400 | -0.00(-0.04%) |
Nov 16, 2004 | 2.991 | 3.038 | 2.954 | 2.954 | 820,000 | -0.08(-2.80%) |
Nov 15, 2004 | 2.931 | 3.040 | 2.906 | 3.039 | 820,000 | +0.06(+1.93%) |
Nov 12, 2004 | 2.875 | 2.981 | 2.875 | 2.981 | 1,390,400 | +0.06(+1.97%) |
Nov 11, 2004 | 2.846 | 2.938 | 2.800 | 2.924 | 850,800 | +0.10(+3.40%) |
Nov 10, 2004 | 2.605 | 2.911 | 2.599 | 2.828 | 2,466,400 | +0.38(+15.35%) |
Nov 09, 2004 | 2.522 | 2.522 | 2.421 | 2.451 | 263,200 | -0.04(-1.65%) |
Nov 08, 2004 | 2.496 | 2.555 | 2.491 | 2.493 | 147,200 | -0.00(-0.20%) |
Nov 05, 2004 | 2.513 | 2.561 | 2.466 | 2.498 | 225,200 | -0.00(-0.15%) |
Nov 04, 2004 | 2.511 | 2.535 | 2.493 | 2.501 | 588,400 | -0.04(-1.67%) |
Nov 03, 2004 | 2.500 | 2.585 | 2.490 | 2.544 | 262,800 | +0.06(+2.47%) |
Nov 02, 2004 | 2.469 | 2.531 | 2.467 | 2.482 | 308,400 | -0.00(-0.15%) |