Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.940 | 3.072 | 2.940 | 3.050 | 511,239 | +0.11(+3.75%) |
Jan 28, 2005 | 2.994 | 3.000 | 2.934 | 2.940 | 468,715 | -0.05(-1.79%) |
Jan 27, 2005 | 3.057 | 3.069 | 2.994 | 2.994 | 379,224 | -0.01(-0.42%) |
Jan 26, 2005 | 2.994 | 3.025 | 2.984 | 3.006 | 244,354 | -0.02(-0.63%) |
Jan 25, 2005 | 3.072 | 3.098 | 3.019 | 3.025 | 444,914 | -0.05(-1.54%) |
Jan 24, 2005 | 3.028 | 3.072 | 2.994 | 3.072 | 483,947 | +0.06(+1.99%) |
Jan 21, 2005 | 2.981 | 3.019 | 2.956 | 3.013 | 307,187 | +0.06(+2.14%) |
Jan 20, 2005 | 2.962 | 3.060 | 2.949 | 2.949 | 376,368 | -0.04(-1.37%) |
Jan 19, 2005 | 2.990 | 3.041 | 2.965 | 2.990 | 430,634 | +0.01(+0.21%) |
Jan 18, 2005 | 2.934 | 2.997 | 2.915 | 2.984 | 457,925 | +0.05(+1.72%) |
Jan 14, 2005 | 2.842 | 2.934 | 2.842 | 2.934 | 380,494 | +0.06(+2.08%) |
Jan 13, 2005 | 2.852 | 2.946 | 2.836 | 2.874 | 713,704 | -0.03(-0.87%) |
Jan 12, 2005 | 2.927 | 2.927 | 2.816 | 2.899 | 980,906 | -0.05(-1.60%) |
Jan 11, 2005 | 3.013 | 3.016 | 2.915 | 2.946 | 573,755 | -0.07(-2.20%) |
Jan 10, 2005 | 2.994 | 3.038 | 2.994 | 3.013 | 459,195 | +0.02(+0.63%) |
Jan 07, 2005 | 3.050 | 3.053 | 2.994 | 2.994 | 549,637 | -0.06(-1.96%) |
Jan 06, 2005 | 3.113 | 3.113 | 3.019 | 3.053 | 550,272 | +0.03(+1.04%) |
Jan 05, 2005 | 3.120 | 3.211 | 2.997 | 3.022 | 1,163,061 | -0.10(-3.33%) |
Jan 04, 2005 | 3.202 | 3.214 | 3.120 | 3.126 | 865,394 | -0.09(-2.65%) |
Jan 03, 2005 | 3.249 | 3.277 | 3.198 | 3.211 | 748,611 | -0.11(-3.32%) |
Dec 31, 2004 | 3.340 | 3.359 | 3.312 | 3.321 | 740,995 | -0.05(-1.50%) |
Dec 30, 2004 | 3.388 | 3.419 | 3.312 | 3.372 | 763,209 | -0.03(-0.74%) |
Dec 29, 2004 | 3.337 | 3.466 | 3.293 | 3.397 | 1,187,814 | -0.03(-1.01%) |
Dec 28, 2004 | 3.403 | 3.441 | 3.381 | 3.432 | 1,049,770 | +0.03(+0.83%) |
Dec 27, 2004 | 3.372 | 3.410 | 3.356 | 3.403 | 990,744 | +0.03(+0.93%) |
Dec 23, 2004 | 3.312 | 3.394 | 3.309 | 3.372 | 582,958 | +0.02(+0.47%) |
Dec 22, 2004 | 3.340 | 3.388 | 3.309 | 3.356 | 596,922 | +0.00(+0.09%) |
Dec 21, 2004 | 3.315 | 3.362 | 3.299 | 3.353 | 762,575 | +0.07(+2.11%) |
Dec 20, 2004 | 3.315 | 3.340 | 3.261 | 3.284 | 1,305,866 | -0.05(-1.51%) |
Dec 17, 2004 | 3.328 | 3.334 | 3.258 | 3.334 | 1,418,840 | -0.02(-0.66%) |
Dec 16, 2004 | 3.391 | 3.466 | 3.312 | 3.356 | 1,849,791 | -0.12(-3.45%) |
Dec 15, 2004 | 3.532 | 3.542 | 3.473 | 3.476 | 595,335 | -0.04(-1.16%) |
Dec 14, 2004 | 3.551 | 3.551 | 3.473 | 3.517 | 608,981 | -0.02(-0.45%) |
Dec 13, 2004 | 3.463 | 3.539 | 3.425 | 3.532 | 527,106 | +0.10(+2.94%) |
Dec 10, 2004 | 3.425 | 3.488 | 3.391 | 3.432 | 920,611 | -0.00(-0.09%) |
Dec 09, 2004 | 3.454 | 3.473 | 3.425 | 3.435 | 634,051 | -0.03(-0.73%) |
Dec 08, 2004 | 3.466 | 3.498 | 3.457 | 3.460 | 629,925 | -0.01(-0.18%) |
Dec 07, 2004 | 3.501 | 3.501 | 3.460 | 3.466 | 780,028 | -0.02(-0.45%) |
Dec 06, 2004 | 3.520 | 3.520 | 3.473 | 3.482 | 528,058 | -0.05(-1.34%) |
Dec 03, 2004 | 3.570 | 3.570 | 3.514 | 3.529 | 576,294 | -0.04(-1.15%) |
Dec 02, 2004 | 3.561 | 3.577 | 3.510 | 3.570 | 528,693 | +0.03(+0.71%) |
Dec 01, 2004 | 3.463 | 3.561 | 3.463 | 3.545 | 706,087 | +0.09(+2.65%) |
Nov 30, 2004 | 3.542 | 3.573 | 3.454 | 3.454 | 1,014,227 | -0.09(-2.49%) |
Nov 29, 2004 | 3.624 | 3.630 | 3.542 | 3.542 | 930,449 | -0.09(-2.35%) |
Nov 26, 2004 | 3.640 | 3.662 | 3.627 | 3.627 | 271,962 | -0.01(-0.35%) |
Nov 24, 2004 | 3.643 | 3.681 | 3.633 | 3.640 | 482,678 | -0.03(-0.77%) |
Nov 23, 2004 | 3.687 | 3.687 | 3.627 | 3.668 | 498,545 | -0.02(-0.51%) |
Nov 22, 2004 | 3.665 | 3.687 | 3.627 | 3.687 | 478,235 | +0.02(+0.60%) |
Nov 19, 2004 | 3.681 | 3.684 | 3.627 | 3.665 | 383,984 | -0.01(-0.34%) |
Nov 18, 2004 | 3.655 | 3.687 | 3.640 | 3.677 | 639,128 | +0.03(+0.95%) |
Nov 17, 2004 | 3.624 | 3.687 | 3.624 | 3.643 | 561,062 | +0.02(+0.52%) |
Nov 16, 2004 | 3.627 | 3.640 | 3.561 | 3.624 | 441,741 | -0.00(-0.09%) |
Nov 15, 2004 | 3.608 | 3.627 | 3.583 | 3.627 | 360,501 | +0.03(+0.70%) |
Nov 12, 2004 | 3.621 | 3.624 | 3.570 | 3.602 | 528,375 | +0.06(+1.78%) |
Nov 11, 2004 | 3.526 | 3.558 | 3.526 | 3.539 | 385,254 | +0.01(+0.36%) |
Nov 10, 2004 | 3.501 | 3.558 | 3.498 | 3.526 | 684,826 | +0.01(+0.36%) |
Nov 09, 2004 | 3.507 | 3.545 | 3.495 | 3.514 | 596,287 | +0.00(+0.00%) |
Nov 08, 2004 | 3.602 | 3.605 | 3.514 | 3.514 | 540,117 | -0.11(-3.04%) |
Nov 05, 2004 | 3.706 | 3.706 | 3.529 | 3.624 | 741,630 | -0.07(-1.88%) |
Nov 04, 2004 | 3.671 | 3.706 | 3.605 | 3.693 | 596,287 | +0.05(+1.47%) |
Nov 03, 2004 | 3.659 | 3.756 | 3.624 | 3.640 | 561,062 | +0.01(+0.17%) |
Nov 02, 2004 | 3.558 | 3.684 | 3.545 | 3.633 | 967,895 | +0.10(+2.76%) |