Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.826 | 3.898 | 3.802 | 3.852 | 5,838,576 | +0.05(+1.26%) |
Jan 28, 2005 | 3.779 | 3.816 | 3.746 | 3.804 | 6,437,323 | +0.03(+0.67%) |
Jan 27, 2005 | 3.744 | 3.788 | 3.729 | 3.779 | 7,114,477 | +0.07(+1.87%) |
Jan 26, 2005 | 3.718 | 3.731 | 3.700 | 3.710 | 4,497,731 | +0.01(+0.17%) |
Jan 25, 2005 | 3.687 | 3.748 | 3.681 | 3.703 | 4,308,444 | +0.02(+0.62%) |
Jan 24, 2005 | 3.676 | 3.706 | 3.662 | 3.681 | 9,103,173 | +0.00(+0.10%) |
Jan 21, 2005 | 3.636 | 3.696 | 3.631 | 3.677 | 5,574,842 | +0.06(+1.64%) |
Jan 20, 2005 | 3.668 | 3.689 | 3.586 | 3.617 | 12,920,582 | -0.06(-1.75%) |
Jan 19, 2005 | 3.679 | 3.721 | 3.663 | 3.682 | 7,146,949 | +0.00(+0.10%) |
Jan 18, 2005 | 3.644 | 3.698 | 3.611 | 3.678 | 8,098,133 | +0.02(+0.59%) |
Jan 14, 2005 | 3.636 | 3.668 | 3.636 | 3.657 | 7,154,077 | +0.04(+1.22%) |
Jan 13, 2005 | 3.621 | 3.655 | 3.605 | 3.612 | 12,388,362 | -0.01(-0.14%) |
Jan 12, 2005 | 3.506 | 3.633 | 3.427 | 3.617 | 15,606,232 | +0.13(+3.80%) |
Jan 11, 2005 | 3.693 | 3.694 | 3.463 | 3.485 | 26,905,604 | -0.30(-7.88%) |
Jan 10, 2005 | 3.769 | 3.852 | 3.756 | 3.783 | 5,315,068 | +0.01(+0.37%) |
Jan 07, 2005 | 3.782 | 3.797 | 3.769 | 3.769 | 7,976,958 | -0.01(-0.13%) |
Jan 06, 2005 | 3.763 | 3.799 | 3.763 | 3.774 | 5,678,593 | +0.03(+0.81%) |
Jan 05, 2005 | 3.826 | 3.830 | 3.735 | 3.744 | 5,628,698 | -0.09(-2.47%) |
Jan 04, 2005 | 3.895 | 3.926 | 3.835 | 3.838 | 4,565,050 | -0.07(-1.68%) |
Jan 03, 2005 | 3.971 | 4.000 | 3.861 | 3.904 | 5,999,350 | -0.08(-2.09%) |
Dec 31, 2004 | 3.995 | 4.034 | 3.946 | 3.987 | 3,110,950 | -0.01(-0.35%) |
Dec 30, 2004 | 3.960 | 4.016 | 3.960 | 4.001 | 2,823,456 | +0.04(+0.99%) |
Dec 29, 2004 | 3.990 | 3.995 | 3.938 | 3.962 | 1,907,912 | -0.04(-1.04%) |
Dec 28, 2004 | 3.919 | 4.005 | 3.914 | 4.004 | 2,406,868 | +0.09(+2.32%) |
Dec 27, 2004 | 3.952 | 3.967 | 3.909 | 3.913 | 2,615,954 | -0.04(-0.93%) |
Dec 23, 2004 | 3.922 | 3.967 | 3.875 | 3.950 | 3,246,381 | +0.02(+0.51%) |
Dec 22, 2004 | 3.851 | 3.948 | 3.845 | 3.929 | 7,881,127 | +0.09(+2.47%) |
Dec 21, 2004 | 3.793 | 3.835 | 3.755 | 3.835 | 6,758,080 | +0.04(+1.10%) |
Dec 20, 2004 | 3.801 | 3.807 | 3.742 | 3.793 | 5,581,178 | -0.02(-0.43%) |
Dec 17, 2004 | 3.841 | 3.846 | 3.765 | 3.809 | 6,031,030 | -0.03(-0.79%) |
Dec 16, 2004 | 3.881 | 3.881 | 3.813 | 3.840 | 4,540,498 | -0.04(-1.07%) |
Dec 15, 2004 | 3.880 | 3.881 | 3.813 | 3.881 | 5,286,556 | +0.03(+0.66%) |
Dec 14, 2004 | 3.854 | 3.874 | 3.823 | 3.856 | 5,260,421 | +0.03(+0.73%) |
Dec 13, 2004 | 3.813 | 3.842 | 3.751 | 3.828 | 5,543,162 | +0.01(+0.26%) |
Dec 10, 2004 | 3.807 | 3.836 | 3.778 | 3.818 | 4,866,008 | -0.01(-0.26%) |
Dec 09, 2004 | 3.788 | 3.846 | 3.745 | 3.828 | 5,339,620 | +0.01(+0.30%) |
Dec 08, 2004 | 3.855 | 3.855 | 3.801 | 3.817 | 5,614,442 | -0.04(-1.02%) |
Dec 07, 2004 | 3.915 | 3.920 | 3.835 | 3.856 | 7,505,722 | -0.06(-1.52%) |
Dec 06, 2004 | 3.934 | 3.944 | 3.886 | 3.915 | 4,244,293 | -0.02(-0.48%) |
Dec 03, 2004 | 3.971 | 3.991 | 3.934 | 3.934 | 12,552,305 | -0.11(-2.66%) |
Dec 02, 2004 | 3.990 | 4.058 | 3.956 | 4.042 | 7,905,679 | +0.04(+0.91%) |
Dec 01, 2004 | 3.870 | 4.062 | 3.870 | 4.005 | 14,826,118 | +0.15(+3.90%) |
Nov 30, 2004 | 3.825 | 3.910 | 3.802 | 3.855 | 6,999,638 | +0.01(+0.13%) |
Nov 29, 2004 | 3.744 | 3.878 | 3.718 | 3.850 | 12,781,191 | +0.14(+3.67%) |
Nov 26, 2004 | 3.702 | 3.736 | 3.701 | 3.713 | 1,129,382 | -0.01(-0.14%) |
Nov 24, 2004 | 3.725 | 3.765 | 3.706 | 3.718 | 4,972,927 | +0.01(+0.34%) |
Nov 23, 2004 | 3.718 | 3.722 | 3.644 | 3.706 | 5,566,922 | -0.02(-0.61%) |
Nov 22, 2004 | 3.573 | 3.742 | 3.573 | 3.729 | 8,570,954 | +0.13(+3.65%) |
Nov 19, 2004 | 3.617 | 3.630 | 3.587 | 3.597 | 4,233,997 | -0.02(-0.52%) |
Nov 18, 2004 | 3.636 | 3.649 | 3.607 | 3.616 | 2,877,312 | +0.01(+0.14%) |
Nov 17, 2004 | 3.611 | 3.677 | 3.591 | 3.611 | 13,168,476 | +0.03(+0.85%) |
Nov 16, 2004 | 3.573 | 3.611 | 3.569 | 3.581 | 8,226,436 | +0.01(+0.21%) |
Nov 15, 2004 | 3.590 | 3.633 | 3.553 | 3.573 | 5,051,334 | +0.01(+0.35%) |
Nov 12, 2004 | 3.567 | 3.592 | 3.535 | 3.561 | 7,211,101 | -0.02(-0.53%) |
Nov 11, 2004 | 3.533 | 3.630 | 3.519 | 3.580 | 10,920,798 | +0.05(+1.32%) |
Nov 10, 2004 | 3.314 | 3.547 | 3.308 | 3.533 | 24,660,302 | +0.32(+9.81%) |
Nov 09, 2004 | 3.220 | 3.249 | 3.208 | 3.217 | 8,532,146 | -0.02(-0.62%) |
Nov 08, 2004 | 3.277 | 3.283 | 3.224 | 3.237 | 5,357,836 | -0.05(-1.54%) |
Nov 05, 2004 | 3.335 | 3.335 | 3.283 | 3.288 | 3,891,856 | -0.02(-0.65%) |
Nov 04, 2004 | 3.283 | 3.312 | 3.264 | 3.309 | 4,041,542 | +0.01(+0.42%) |
Nov 03, 2004 | 3.254 | 3.308 | 3.254 | 3.295 | 6,030,238 | +0.07(+2.27%) |
Nov 02, 2004 | 3.207 | 3.245 | 3.196 | 3.222 | 3,704,153 | +0.01(+0.28%) |