Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.534 | 3.624 | 3.471 | 3.606 | 210,278 | +0.01(+0.25%) |
Jan 28, 2005 | 3.597 | 3.633 | 3.507 | 3.597 | 134,107 | +0.00(+0.00%) |
Jan 27, 2005 | 3.597 | 3.633 | 3.552 | 3.597 | 152,788 | +0.00(+0.00%) |
Jan 26, 2005 | 3.561 | 3.597 | 3.498 | 3.597 | 65,830 | +0.03(+0.76%) |
Jan 25, 2005 | 3.525 | 3.597 | 3.507 | 3.570 | 93,741 | +0.06(+1.79%) |
Jan 24, 2005 | 3.525 | 3.615 | 3.417 | 3.507 | 190,262 | -0.02(-0.51%) |
Jan 21, 2005 | 3.534 | 3.561 | 3.417 | 3.525 | 175,918 | -0.03(-0.76%) |
Jan 20, 2005 | 3.570 | 3.588 | 3.507 | 3.552 | 123,543 | -0.03(-0.75%) |
Jan 19, 2005 | 3.759 | 3.786 | 3.552 | 3.579 | 251,422 | -0.18(-4.78%) |
Jan 18, 2005 | 3.642 | 3.795 | 3.624 | 3.759 | 738,144 | +0.14(+3.98%) |
Jan 14, 2005 | 3.570 | 3.624 | 3.525 | 3.615 | 486,610 | +0.10(+2.81%) |
Jan 13, 2005 | 3.462 | 3.561 | 3.444 | 3.516 | 154,901 | +0.05(+1.56%) |
Jan 12, 2005 | 3.488 | 3.488 | 3.408 | 3.462 | 87,514 | +0.00(+0.00%) |
Jan 11, 2005 | 3.507 | 3.525 | 3.435 | 3.462 | 139,889 | -0.02(-0.52%) |
Jan 10, 2005 | 3.372 | 3.498 | 3.345 | 3.480 | 132,105 | +0.10(+2.93%) |
Jan 07, 2005 | 3.525 | 3.525 | 3.372 | 3.381 | 146,561 | -0.05(-1.57%) |
Jan 06, 2005 | 3.408 | 3.525 | 3.363 | 3.435 | 145,449 | +0.03(+0.79%) |
Jan 05, 2005 | 3.264 | 3.408 | 3.264 | 3.408 | 166,799 | +0.14(+4.41%) |
Jan 04, 2005 | 3.336 | 3.435 | 3.255 | 3.264 | 246,530 | -0.07(-2.16%) |
Jan 03, 2005 | 3.489 | 3.489 | 3.336 | 3.336 | 190,485 | -0.15(-4.38%) |
Dec 31, 2004 | 3.336 | 3.498 | 3.336 | 3.489 | 347,610 | +0.04(+1.31%) |
Dec 30, 2004 | 3.462 | 3.507 | 3.381 | 3.444 | 220,509 | -0.04(-1.03%) |
Dec 29, 2004 | 3.462 | 3.489 | 3.372 | 3.480 | 368,293 | +0.00(+0.00%) |
Dec 28, 2004 | 3.534 | 3.552 | 3.426 | 3.480 | 237,856 | -0.03(-0.77%) |
Dec 27, 2004 | 3.525 | 3.543 | 3.462 | 3.507 | 220,286 | +0.00(+0.00%) |
Dec 23, 2004 | 3.678 | 3.678 | 3.417 | 3.507 | 726,468 | -0.26(-6.92%) |
Dec 22, 2004 | 3.768 | 3.777 | 3.615 | 3.768 | 185,926 | +0.02(+0.48%) |
Dec 21, 2004 | 3.714 | 3.786 | 3.714 | 3.750 | 192,264 | -0.03(-0.71%) |
Dec 20, 2004 | 3.813 | 3.840 | 3.714 | 3.777 | 222,066 | -0.06(-1.64%) |
Dec 17, 2004 | 3.822 | 3.867 | 3.795 | 3.840 | 284,004 | +0.04(+0.95%) |
Dec 16, 2004 | 3.804 | 3.822 | 3.768 | 3.804 | 165,687 | -0.02(-0.47%) |
Dec 15, 2004 | 3.768 | 3.822 | 3.732 | 3.822 | 185,147 | +0.05(+1.43%) |
Dec 14, 2004 | 3.687 | 3.777 | 3.642 | 3.768 | 249,532 | +0.08(+2.19%) |
Dec 13, 2004 | 3.705 | 3.732 | 3.606 | 3.687 | 248,086 | -0.02(-0.49%) |
Dec 10, 2004 | 3.687 | 3.777 | 3.642 | 3.705 | 385,974 | +0.02(+0.49%) |
Dec 09, 2004 | 3.624 | 3.732 | 3.624 | 3.687 | 238,968 | +0.09(+2.50%) |
Dec 08, 2004 | 3.552 | 3.633 | 3.237 | 3.597 | 523,084 | +0.07(+2.04%) |
Dec 07, 2004 | 3.669 | 3.678 | 3.435 | 3.525 | 614,601 | -0.14(-3.92%) |
Dec 06, 2004 | 3.642 | 3.732 | 3.624 | 3.669 | 317,030 | -0.04(-0.97%) |
Dec 03, 2004 | 3.615 | 3.732 | 3.597 | 3.705 | 299,238 | +0.05(+1.48%) |
Dec 02, 2004 | 3.777 | 3.777 | 3.597 | 3.651 | 385,085 | -0.15(-4.02%) |
Dec 01, 2004 | 3.921 | 3.957 | 3.786 | 3.804 | 323,480 | -0.15(-3.86%) |
Nov 30, 2004 | 3.876 | 3.984 | 3.840 | 3.957 | 235,743 | +0.09(+2.33%) |
Nov 29, 2004 | 4.092 | 4.101 | 3.831 | 3.867 | 692,219 | -0.23(-5.70%) |
Nov 26, 2004 | 4.092 | 4.182 | 4.047 | 4.101 | 119,984 | -0.02(-0.44%) |
Nov 24, 2004 | 4.119 | 4.137 | 4.020 | 4.119 | 296,125 | +0.07(+1.78%) |
Nov 23, 2004 | 4.218 | 4.227 | 4.002 | 4.047 | 580,908 | -0.11(-2.60%) |
Nov 22, 2004 | 4.137 | 4.227 | 4.092 | 4.155 | 421,669 | +0.08(+1.99%) |
Nov 19, 2004 | 4.002 | 4.110 | 4.002 | 4.074 | 474,044 | +0.09(+2.26%) |
Nov 18, 2004 | 3.867 | 4.002 | 3.867 | 3.984 | 384,306 | +0.12(+3.02%) |
Nov 17, 2004 | 3.615 | 3.867 | 3.606 | 3.867 | 380,637 | +0.23(+6.44%) |
Nov 16, 2004 | 3.633 | 3.696 | 3.615 | 3.633 | 345,720 | -0.04(-1.22%) |
Nov 15, 2004 | 3.759 | 3.804 | 3.606 | 3.678 | 507,738 | -0.13(-3.31%) |
Nov 12, 2004 | 3.750 | 3.858 | 3.705 | 3.804 | 366,069 | +0.03(+0.71%) |
Nov 11, 2004 | 3.777 | 3.867 | 3.732 | 3.777 | 344,830 | -0.15(-3.89%) |
Nov 10, 2004 | 3.651 | 3.930 | 3.651 | 3.930 | 523,751 | +0.10(+2.58%) |
Nov 09, 2004 | 4.083 | 4.101 | 3.777 | 3.831 | 843,673 | -0.31(-7.59%) |
Nov 08, 2004 | 4.326 | 4.335 | 4.137 | 4.146 | 491,503 | -0.21(-4.75%) |
Nov 05, 2004 | 4.496 | 4.532 | 4.326 | 4.353 | 291,010 | -0.10(-2.22%) |
Nov 04, 2004 | 4.496 | 4.541 | 4.451 | 4.451 | 214,726 | -0.04(-1.00%) |
Nov 03, 2004 | 4.496 | 4.541 | 4.451 | 4.496 | 369,405 | +0.09(+2.04%) |
Nov 02, 2004 | 4.326 | 4.586 | 4.326 | 4.406 | 639,955 | +0.26(+6.29%) |