Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.494 | 3.583 | 3.432 | 3.565 | 212,682 | +0.01(+0.25%) |
Jan 28, 2005 | 3.556 | 3.592 | 3.468 | 3.556 | 135,640 | +0.00(+0.00%) |
Jan 27, 2005 | 3.556 | 3.592 | 3.512 | 3.556 | 154,535 | +0.00(+0.00%) |
Jan 26, 2005 | 3.521 | 3.556 | 3.459 | 3.556 | 66,582 | +0.03(+0.76%) |
Jan 25, 2005 | 3.485 | 3.556 | 3.468 | 3.530 | 94,813 | +0.06(+1.79%) |
Jan 24, 2005 | 3.485 | 3.574 | 3.379 | 3.468 | 192,437 | -0.02(-0.51%) |
Jan 21, 2005 | 3.494 | 3.521 | 3.379 | 3.485 | 177,929 | -0.03(-0.76%) |
Jan 20, 2005 | 3.530 | 3.548 | 3.468 | 3.512 | 124,955 | -0.03(-0.75%) |
Jan 19, 2005 | 3.717 | 3.743 | 3.512 | 3.539 | 254,297 | -0.18(-4.78%) |
Jan 18, 2005 | 3.601 | 3.752 | 3.583 | 3.717 | 746,582 | +0.14(+3.98%) |
Jan 14, 2005 | 3.530 | 3.583 | 3.485 | 3.574 | 492,173 | +0.10(+2.81%) |
Jan 13, 2005 | 3.423 | 3.521 | 3.405 | 3.476 | 156,672 | +0.05(+1.56%) |
Jan 12, 2005 | 3.448 | 3.448 | 3.370 | 3.423 | 88,514 | +0.00(+0.00%) |
Jan 11, 2005 | 3.468 | 3.485 | 3.396 | 3.423 | 141,488 | -0.02(-0.52%) |
Jan 10, 2005 | 3.334 | 3.459 | 3.308 | 3.441 | 133,615 | +0.10(+2.93%) |
Jan 07, 2005 | 3.485 | 3.485 | 3.334 | 3.343 | 148,236 | -0.05(-1.57%) |
Jan 06, 2005 | 3.370 | 3.485 | 3.325 | 3.396 | 147,112 | +0.03(+0.79%) |
Jan 05, 2005 | 3.228 | 3.370 | 3.228 | 3.370 | 168,706 | +0.14(+4.41%) |
Jan 04, 2005 | 3.299 | 3.396 | 3.219 | 3.228 | 249,348 | -0.07(-2.16%) |
Jan 03, 2005 | 3.450 | 3.450 | 3.299 | 3.299 | 192,662 | -0.15(-4.38%) |
Dec 31, 2004 | 3.299 | 3.459 | 3.299 | 3.450 | 351,584 | +0.04(+1.31%) |
Dec 30, 2004 | 3.423 | 3.468 | 3.343 | 3.405 | 223,030 | -0.04(-1.03%) |
Dec 29, 2004 | 3.423 | 3.450 | 3.334 | 3.441 | 372,504 | +0.00(+0.00%) |
Dec 28, 2004 | 3.494 | 3.512 | 3.388 | 3.441 | 240,575 | -0.03(-0.77%) |
Dec 27, 2004 | 3.485 | 3.503 | 3.423 | 3.468 | 222,805 | +0.00(+0.00%) |
Dec 23, 2004 | 3.636 | 3.636 | 3.379 | 3.468 | 734,773 | -0.26(-6.92%) |
Dec 22, 2004 | 3.725 | 3.734 | 3.574 | 3.725 | 188,051 | +0.02(+0.48%) |
Dec 21, 2004 | 3.672 | 3.743 | 3.672 | 3.708 | 194,462 | -0.03(-0.71%) |
Dec 20, 2004 | 3.770 | 3.797 | 3.672 | 3.734 | 224,604 | -0.06(-1.64%) |
Dec 17, 2004 | 3.779 | 3.823 | 3.752 | 3.797 | 287,251 | +0.04(+0.95%) |
Dec 16, 2004 | 3.761 | 3.779 | 3.725 | 3.761 | 167,581 | -0.02(-0.47%) |
Dec 15, 2004 | 3.725 | 3.779 | 3.690 | 3.779 | 187,264 | +0.05(+1.43%) |
Dec 14, 2004 | 3.645 | 3.734 | 3.601 | 3.725 | 252,385 | +0.08(+2.20%) |
Dec 13, 2004 | 3.663 | 3.690 | 3.565 | 3.645 | 250,922 | -0.02(-0.49%) |
Dec 10, 2004 | 3.645 | 3.734 | 3.601 | 3.663 | 390,387 | +0.02(+0.49%) |
Dec 09, 2004 | 3.583 | 3.690 | 3.583 | 3.645 | 241,700 | +0.09(+2.50%) |
Dec 08, 2004 | 3.512 | 3.592 | 3.201 | 3.556 | 529,063 | +0.07(+2.04%) |
Dec 07, 2004 | 3.628 | 3.636 | 3.396 | 3.485 | 621,627 | -0.14(-3.92%) |
Dec 06, 2004 | 3.601 | 3.690 | 3.583 | 3.628 | 320,654 | -0.04(-0.97%) |
Dec 03, 2004 | 3.574 | 3.690 | 3.556 | 3.663 | 302,659 | +0.05(+1.48%) |
Dec 02, 2004 | 3.734 | 3.734 | 3.556 | 3.610 | 389,487 | -0.15(-4.02%) |
Dec 01, 2004 | 3.877 | 3.912 | 3.743 | 3.761 | 327,178 | -0.15(-3.86%) |
Nov 30, 2004 | 3.832 | 3.939 | 3.797 | 3.912 | 238,438 | +0.09(+2.33%) |
Nov 29, 2004 | 4.045 | 4.054 | 3.788 | 3.823 | 700,132 | -0.23(-5.70%) |
Nov 26, 2004 | 4.045 | 4.134 | 4.001 | 4.054 | 121,356 | -0.02(-0.44%) |
Nov 24, 2004 | 4.072 | 4.090 | 3.974 | 4.072 | 299,510 | +0.07(+1.78%) |
Nov 23, 2004 | 4.170 | 4.179 | 3.957 | 4.001 | 587,548 | -0.11(-2.60%) |
Nov 22, 2004 | 4.090 | 4.179 | 4.045 | 4.108 | 426,490 | +0.08(+1.99%) |
Nov 19, 2004 | 3.957 | 4.063 | 3.957 | 4.028 | 479,464 | +0.09(+2.26%) |
Nov 18, 2004 | 3.823 | 3.957 | 3.823 | 3.939 | 388,699 | +0.12(+3.02%) |
Nov 17, 2004 | 3.574 | 3.823 | 3.565 | 3.823 | 384,988 | +0.23(+6.44%) |
Nov 16, 2004 | 3.592 | 3.654 | 3.574 | 3.592 | 349,672 | -0.04(-1.22%) |
Nov 15, 2004 | 3.717 | 3.761 | 3.565 | 3.636 | 513,542 | -0.12(-3.31%) |
Nov 12, 2004 | 3.708 | 3.814 | 3.663 | 3.761 | 370,254 | +0.03(+0.71%) |
Nov 11, 2004 | 3.734 | 3.823 | 3.690 | 3.734 | 348,772 | -0.15(-3.89%) |
Nov 10, 2004 | 3.610 | 3.885 | 3.610 | 3.885 | 529,738 | +0.10(+2.58%) |
Nov 09, 2004 | 4.037 | 4.054 | 3.734 | 3.788 | 853,317 | -0.31(-7.59%) |
Nov 08, 2004 | 4.277 | 4.286 | 4.090 | 4.099 | 497,122 | -0.20(-4.75%) |
Nov 05, 2004 | 4.446 | 4.481 | 4.277 | 4.303 | 294,336 | -0.10(-2.22%) |
Nov 04, 2004 | 4.446 | 4.490 | 4.401 | 4.401 | 217,181 | -0.04(-1.00%) |
Nov 03, 2004 | 4.446 | 4.490 | 4.401 | 4.446 | 373,628 | +0.09(+2.04%) |
Nov 02, 2004 | 4.277 | 4.535 | 4.277 | 4.357 | 647,270 | +0.26(+6.29%) |