Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.137 | 4.149 | 4.088 | 4.134 | 739,285 | +0.04(+0.89%) |
Jan 28, 2005 | 4.088 | 4.107 | 4.037 | 4.098 | 586,294 | +0.04(+1.02%) |
Jan 27, 2005 | 4.161 | 4.161 | 4.042 | 4.056 | 1,475,660 | -0.10(-2.46%) |
Jan 26, 2005 | 4.027 | 4.183 | 4.020 | 4.158 | 2,615,355 | +0.20(+4.98%) |
Jan 25, 2005 | 3.957 | 4.000 | 3.886 | 3.961 | 834,189 | +0.07(+1.75%) |
Jan 24, 2005 | 4.000 | 4.003 | 3.886 | 3.893 | 998,001 | -0.08(-1.96%) |
Jan 21, 2005 | 3.993 | 4.005 | 3.913 | 3.971 | 834,658 | +0.03(+0.74%) |
Jan 20, 2005 | 3.966 | 4.015 | 3.939 | 3.942 | 574,639 | -0.01(-0.31%) |
Jan 19, 2005 | 4.127 | 4.129 | 3.888 | 3.954 | 1,445,803 | -0.14(-3.33%) |
Jan 18, 2005 | 4.103 | 4.137 | 4.039 | 4.090 | 966,488 | +0.00(+0.06%) |
Jan 14, 2005 | 4.003 | 4.100 | 3.930 | 4.088 | 1,415,453 | +0.08(+1.88%) |
Jan 13, 2005 | 4.107 | 4.156 | 3.981 | 4.012 | 1,608,941 | -0.13(-3.11%) |
Jan 12, 2005 | 4.076 | 4.214 | 4.039 | 4.141 | 5,440,731 | +0.07(+1.61%) |
Jan 11, 2005 | 4.100 | 4.124 | 3.944 | 4.076 | 6,405,057 | +0.00(+0.00%) |
Jan 10, 2005 | 4.017 | 4.273 | 3.971 | 4.076 | 9,177,102 | +0.22(+5.81%) |
Jan 07, 2005 | 3.832 | 3.964 | 3.747 | 3.852 | 3,062,775 | +0.09(+2.46%) |
Jan 06, 2005 | 3.686 | 3.857 | 3.662 | 3.759 | 2,483,566 | +0.11(+3.14%) |
Jan 05, 2005 | 3.626 | 3.682 | 3.601 | 3.645 | 1,125,212 | +0.01(+0.33%) |
Jan 04, 2005 | 3.650 | 3.684 | 3.621 | 3.633 | 1,650,790 | -0.04(-0.99%) |
Jan 03, 2005 | 3.677 | 3.686 | 3.650 | 3.669 | 2,283,737 | -0.00(-0.13%) |
Dec 31, 2004 | 3.640 | 3.686 | 3.640 | 3.674 | 1,701,404 | +0.02(+0.67%) |
Dec 30, 2004 | 3.628 | 3.667 | 3.628 | 3.650 | 910,292 | +0.01(+0.33%) |
Dec 29, 2004 | 3.650 | 3.660 | 3.606 | 3.638 | 1,506,606 | +0.00(+0.07%) |
Dec 28, 2004 | 3.630 | 3.635 | 3.577 | 3.635 | 854,812 | +0.03(+0.95%) |
Dec 27, 2004 | 3.613 | 3.643 | 3.557 | 3.601 | 817,003 | +0.01(+0.34%) |
Dec 23, 2004 | 3.587 | 3.643 | 3.555 | 3.589 | 761,933 | +0.03(+0.96%) |
Dec 22, 2004 | 3.626 | 3.626 | 3.531 | 3.555 | 1,530,442 | -0.03(-0.95%) |
Dec 21, 2004 | 3.570 | 3.611 | 3.528 | 3.589 | 1,312,218 | +0.04(+1.03%) |
Dec 20, 2004 | 3.589 | 3.601 | 3.516 | 3.553 | 2,395,939 | +0.03(+0.76%) |
Dec 17, 2004 | 3.650 | 3.672 | 3.514 | 3.526 | 8,165,921 | -0.11(-2.95%) |
Dec 16, 2004 | 3.652 | 3.669 | 3.596 | 3.633 | 2,636,355 | -0.02(-0.47%) |
Dec 15, 2004 | 3.618 | 3.660 | 3.589 | 3.650 | 1,984,561 | +0.04(+1.01%) |
Dec 14, 2004 | 3.626 | 3.626 | 3.567 | 3.613 | 1,111,666 | -0.00(-0.07%) |
Dec 13, 2004 | 3.665 | 3.665 | 3.599 | 3.616 | 991,664 | -0.04(-1.20%) |
Dec 10, 2004 | 3.628 | 3.662 | 3.609 | 3.660 | 710,151 | +0.01(+0.27%) |
Dec 09, 2004 | 3.613 | 3.657 | 3.589 | 3.650 | 549,052 | -0.01(-0.30%) |
Dec 08, 2004 | 3.528 | 3.662 | 3.528 | 3.661 | 1,443,317 | +0.13(+3.76%) |
Dec 07, 2004 | 3.645 | 3.662 | 3.470 | 3.528 | 1,157,284 | -0.12(-3.20%) |
Dec 06, 2004 | 3.674 | 3.686 | 3.628 | 3.645 | 711,795 | -0.03(-0.86%) |
Dec 03, 2004 | 3.699 | 3.699 | 3.640 | 3.677 | 1,934,423 | -0.00(-0.13%) |
Dec 02, 2004 | 3.618 | 3.699 | 3.594 | 3.682 | 2,674,986 | +0.04(+1.20%) |
Dec 01, 2004 | 3.574 | 3.662 | 3.565 | 3.638 | 3,554,456 | +0.05(+1.36%) |
Nov 30, 2004 | 3.545 | 3.594 | 3.528 | 3.589 | 987,965 | +0.01(+0.34%) |
Nov 29, 2004 | 3.543 | 3.577 | 3.540 | 3.577 | 2,132,509 | +0.03(+0.89%) |
Nov 26, 2004 | 3.553 | 3.553 | 3.519 | 3.545 | 429,049 | -0.00(-0.14%) |
Nov 24, 2004 | 3.499 | 3.572 | 3.477 | 3.550 | 1,483,592 | +0.06(+1.60%) |
Nov 23, 2004 | 3.480 | 3.504 | 3.448 | 3.494 | 1,177,421 | +0.01(+0.28%) |
Nov 22, 2004 | 3.409 | 3.506 | 3.409 | 3.484 | 1,308,520 | +0.07(+1.92%) |
Nov 19, 2004 | 3.397 | 3.465 | 3.382 | 3.419 | 900,018 | -0.01(-0.35%) |
Nov 18, 2004 | 3.443 | 3.446 | 3.394 | 3.431 | 895,908 | +0.00(+0.00%) |
Nov 17, 2004 | 3.419 | 3.455 | 3.394 | 3.431 | 1,523,866 | +0.03(+0.93%) |
Nov 16, 2004 | 3.394 | 3.416 | 3.377 | 3.399 | 719,603 | -0.02(-0.50%) |
Nov 15, 2004 | 3.416 | 3.426 | 3.358 | 3.416 | 1,068,515 | +0.02(+0.65%) |
Nov 12, 2004 | 3.407 | 3.431 | 3.382 | 3.394 | 724,124 | -0.03(-0.78%) |
Nov 11, 2004 | 3.326 | 3.431 | 3.326 | 3.421 | 1,406,741 | +0.06(+1.88%) |
Nov 10, 2004 | 3.304 | 3.380 | 3.304 | 3.358 | 1,402,631 | +0.02(+0.58%) |
Nov 09, 2004 | 3.263 | 3.343 | 3.263 | 3.338 | 1,953,738 | -0.03(-0.94%) |
Nov 08, 2004 | 3.377 | 3.407 | 3.365 | 3.370 | 739,741 | -0.02(-0.72%) |
Nov 05, 2004 | 3.399 | 3.402 | 3.348 | 3.394 | 973,581 | +0.02(+0.50%) |
Nov 04, 2004 | 3.394 | 3.404 | 3.370 | 3.377 | 1,041,802 | -0.01(-0.36%) |
Nov 03, 2004 | 3.419 | 3.421 | 3.346 | 3.390 | 1,604,827 | +0.04(+1.24%) |
Nov 02, 2004 | 3.353 | 3.353 | 3.307 | 3.348 | 1,060,295 | +0.01(+0.22%) |