Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.700 | 3.812 | 3.700 | 3.710 | 27,800 | -0.08(-2.11%) |
Jan 28, 2005 | 3.680 | 3.800 | 3.650 | 3.790 | 12,300 | +0.11(+2.99%) |
Jan 27, 2005 | 3.700 | 3.850 | 3.600 | 3.680 | 46,900 | -0.04(-1.08%) |
Jan 26, 2005 | 3.650 | 3.800 | 3.650 | 3.720 | 20,100 | -0.06(-1.59%) |
Jan 25, 2005 | 3.700 | 3.780 | 3.550 | 3.780 | 29,300 | +0.09(+2.44%) |
Jan 24, 2005 | 3.700 | 3.700 | 3.520 | 3.690 | 48,100 | +0.04(+1.10%) |
Jan 21, 2005 | 3.700 | 3.700 | 3.500 | 3.650 | 56,500 | +0.00(+0.00%) |
Jan 20, 2005 | 3.720 | 3.720 | 3.650 | 3.650 | 46,000 | -0.17(-4.45%) |
Jan 19, 2005 | 3.900 | 3.980 | 3.710 | 3.820 | 65,400 | -0.06(-1.55%) |
Jan 18, 2005 | 3.670 | 3.980 | 3.670 | 3.880 | 149,800 | +0.28(+7.78%) |
Jan 14, 2005 | 3.600 | 3.600 | 3.450 | 3.600 | 21,000 | +0.00(+0.00%) |
Jan 13, 2005 | 3.500 | 3.600 | 3.410 | 3.600 | 20,800 | +0.08(+2.27%) |
Jan 12, 2005 | 3.500 | 3.540 | 3.450 | 3.520 | 49,200 | -0.01(-0.28%) |
Jan 11, 2005 | 3.550 | 3.550 | 3.500 | 3.530 | 33,900 | -0.09(-2.49%) |
Jan 10, 2005 | 3.650 | 3.660 | 3.491 | 3.620 | 29,900 | +0.02(+0.56%) |
Jan 07, 2005 | 3.650 | 3.670 | 3.600 | 3.600 | 24,800 | -0.03(-0.83%) |
Jan 06, 2005 | 3.600 | 3.670 | 3.550 | 3.630 | 35,900 | -0.01(-0.27%) |
Jan 05, 2005 | 3.670 | 3.670 | 3.500 | 3.640 | 60,400 | -0.01(-0.27%) |
Jan 04, 2005 | 3.790 | 3.790 | 3.510 | 3.650 | 31,300 | -0.12(-3.18%) |
Jan 03, 2005 | 3.650 | 3.800 | 3.500 | 3.770 | 69,400 | +0.02(+0.53%) |
Dec 31, 2004 | 3.750 | 3.810 | 3.670 | 3.750 | 36,900 | +0.00(+0.00%) |
Dec 30, 2004 | 3.750 | 3.800 | 3.710 | 3.750 | 49,000 | +0.04(+1.08%) |
Dec 29, 2004 | 3.760 | 3.770 | 3.690 | 3.710 | 13,000 | -0.03(-0.80%) |
Dec 28, 2004 | 3.690 | 3.830 | 3.590 | 3.740 | 82,200 | +0.05(+1.36%) |
Dec 27, 2004 | 3.560 | 3.700 | 3.560 | 3.690 | 83,800 | +0.11(+3.07%) |
Dec 23, 2004 | 3.480 | 3.595 | 3.460 | 3.580 | 54,800 | +0.10(+2.87%) |
Dec 22, 2004 | 3.500 | 3.550 | 3.450 | 3.480 | 14,400 | -0.06(-1.69%) |
Dec 21, 2004 | 3.530 | 3.550 | 3.360 | 3.540 | 1,166,200 | -0.04(-1.12%) |
Dec 20, 2004 | 3.470 | 3.580 | 3.460 | 3.580 | 30,200 | +0.04(+1.13%) |
Dec 17, 2004 | 3.500 | 3.550 | 3.360 | 3.540 | 36,700 | +0.04(+1.14%) |
Dec 16, 2004 | 3.400 | 3.500 | 3.350 | 3.500 | 49,200 | +0.07(+2.04%) |
Dec 15, 2004 | 3.300 | 3.450 | 3.290 | 3.430 | 37,200 | +0.16(+4.89%) |
Dec 14, 2004 | 3.350 | 3.400 | 3.250 | 3.270 | 22,100 | -0.13(-3.82%) |
Dec 13, 2004 | 3.300 | 3.430 | 3.210 | 3.400 | 69,300 | +0.15(+4.62%) |
Dec 10, 2004 | 3.250 | 3.260 | 3.200 | 3.250 | 25,600 | +0.00(+0.00%) |
Dec 09, 2004 | 3.300 | 3.360 | 3.160 | 3.250 | 24,400 | +0.00(+0.00%) |
Dec 08, 2004 | 3.150 | 3.260 | 3.150 | 3.250 | 40,400 | +0.05(+1.56%) |
Dec 07, 2004 | 3.200 | 3.290 | 3.100 | 3.200 | 15,000 | +0.00(+0.00%) |
Dec 06, 2004 | 3.330 | 3.330 | 3.120 | 3.200 | 41,000 | -0.09(-2.74%) |
Dec 03, 2004 | 3.300 | 3.360 | 3.280 | 3.290 | 137,900 | +0.01(+0.30%) |
Dec 02, 2004 | 3.100 | 3.320 | 3.100 | 3.280 | 137,300 | +0.17(+5.47%) |
Dec 01, 2004 | 3.000 | 3.150 | 3.000 | 3.110 | 100,000 | +0.01(+0.32%) |
Nov 30, 2004 | 3.100 | 3.150 | 3.000 | 3.100 | 133,700 | -0.01(-0.32%) |
Nov 29, 2004 | 3.120 | 3.150 | 3.050 | 3.110 | 44,900 | +0.01(+0.32%) |
Nov 26, 2004 | 3.090 | 3.100 | 3.070 | 3.100 | 6,700 | -0.03(-0.96%) |
Nov 24, 2004 | 3.150 | 3.150 | 3.100 | 3.130 | 17,100 | -0.01(-0.42%) |
Nov 23, 2004 | 3.130 | 3.190 | 3.130 | 3.143 | 28,600 | +0.04(+1.40%) |
Nov 22, 2004 | 3.100 | 3.190 | 2.900 | 3.100 | 84,500 | -0.10(-3.13%) |
Nov 19, 2004 | 3.230 | 3.230 | 3.180 | 3.200 | 51,000 | -0.03(-0.93%) |
Nov 18, 2004 | 3.300 | 3.300 | 3.050 | 3.230 | 60,600 | +0.04(+1.25%) |
Nov 17, 2004 | 3.180 | 3.300 | 3.160 | 3.190 | 42,700 | -0.04(-1.24%) |
Nov 16, 2004 | 3.090 | 3.300 | 3.050 | 3.230 | 114,300 | +0.22(+7.31%) |
Nov 15, 2004 | 2.850 | 3.090 | 2.800 | 3.010 | 136,200 | +0.13(+4.51%) |
Nov 12, 2004 | 2.890 | 2.900 | 2.750 | 2.880 | 28,900 | -0.01(-0.35%) |
Nov 11, 2004 | 2.830 | 2.890 | 2.830 | 2.890 | 10,400 | +0.04(+1.40%) |
Nov 10, 2004 | 2.750 | 2.850 | 2.750 | 2.850 | 28,800 | +0.09(+3.26%) |
Nov 09, 2004 | 2.790 | 2.790 | 2.730 | 2.760 | 19,300 | +0.01(+0.36%) |
Nov 08, 2004 | 2.720 | 2.800 | 2.720 | 2.750 | 13,200 | -0.07(-2.48%) |
Nov 05, 2004 | 2.870 | 2.910 | 2.610 | 2.820 | 71,400 | -0.09(-3.09%) |
Nov 04, 2004 | 2.910 | 2.950 | 2.870 | 2.910 | 10,000 | -0.01(-0.34%) |
Nov 03, 2004 | 2.860 | 2.980 | 2.860 | 2.920 | 36,100 | +0.01(+0.34%) |
Nov 02, 2004 | 3.000 | 3.000 | 2.850 | 2.910 | 18,000 | -0.08(-2.68%) |