Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.537 | 3.627 | 3.474 | 3.609 | 210,099 | +0.01(+0.25%) |
Jan 28, 2005 | 3.600 | 3.636 | 3.510 | 3.600 | 133,992 | +0.00(+0.00%) |
Jan 27, 2005 | 3.600 | 3.636 | 3.555 | 3.600 | 152,658 | +0.00(+0.00%) |
Jan 26, 2005 | 3.564 | 3.600 | 3.501 | 3.600 | 65,774 | +0.03(+0.76%) |
Jan 25, 2005 | 3.528 | 3.600 | 3.510 | 3.573 | 93,661 | +0.06(+1.79%) |
Jan 24, 2005 | 3.528 | 3.618 | 3.420 | 3.510 | 190,100 | -0.02(-0.51%) |
Jan 21, 2005 | 3.537 | 3.564 | 3.420 | 3.528 | 175,767 | -0.03(-0.76%) |
Jan 20, 2005 | 3.573 | 3.591 | 3.510 | 3.555 | 123,437 | -0.03(-0.75%) |
Jan 19, 2005 | 3.762 | 3.789 | 3.555 | 3.582 | 251,208 | -0.18(-4.78%) |
Jan 18, 2005 | 3.645 | 3.798 | 3.627 | 3.762 | 737,514 | +0.14(+3.98%) |
Jan 14, 2005 | 3.573 | 3.627 | 3.528 | 3.618 | 486,194 | +0.10(+2.81%) |
Jan 13, 2005 | 3.465 | 3.564 | 3.447 | 3.519 | 154,769 | +0.05(+1.56%) |
Jan 12, 2005 | 3.491 | 3.491 | 3.411 | 3.465 | 87,439 | +0.00(+0.00%) |
Jan 11, 2005 | 3.510 | 3.528 | 3.438 | 3.465 | 139,769 | -0.02(-0.52%) |
Jan 10, 2005 | 3.375 | 3.501 | 3.348 | 3.483 | 131,992 | +0.10(+2.93%) |
Jan 07, 2005 | 3.528 | 3.528 | 3.375 | 3.384 | 146,436 | -0.05(-1.57%) |
Jan 06, 2005 | 3.411 | 3.528 | 3.366 | 3.438 | 145,325 | +0.03(+0.79%) |
Jan 05, 2005 | 3.267 | 3.411 | 3.267 | 3.411 | 166,657 | +0.14(+4.41%) |
Jan 04, 2005 | 3.339 | 3.438 | 3.258 | 3.267 | 246,319 | -0.07(-2.16%) |
Jan 03, 2005 | 3.492 | 3.492 | 3.339 | 3.339 | 190,322 | -0.15(-4.38%) |
Dec 31, 2004 | 3.339 | 3.501 | 3.339 | 3.492 | 347,313 | +0.05(+1.31%) |
Dec 30, 2004 | 3.465 | 3.510 | 3.384 | 3.447 | 220,320 | -0.04(-1.03%) |
Dec 29, 2004 | 3.465 | 3.492 | 3.375 | 3.483 | 367,979 | +0.00(+0.00%) |
Dec 28, 2004 | 3.537 | 3.555 | 3.429 | 3.483 | 237,653 | -0.03(-0.77%) |
Dec 27, 2004 | 3.528 | 3.546 | 3.465 | 3.510 | 220,098 | +0.00(+0.00%) |
Dec 23, 2004 | 3.681 | 3.681 | 3.420 | 3.510 | 725,848 | -0.26(-6.92%) |
Dec 22, 2004 | 3.771 | 3.780 | 3.618 | 3.771 | 185,767 | +0.02(+0.48%) |
Dec 21, 2004 | 3.717 | 3.789 | 3.717 | 3.753 | 192,100 | -0.03(-0.71%) |
Dec 20, 2004 | 3.816 | 3.843 | 3.717 | 3.780 | 221,876 | -0.06(-1.64%) |
Dec 17, 2004 | 3.825 | 3.870 | 3.798 | 3.843 | 283,761 | +0.04(+0.95%) |
Dec 16, 2004 | 3.807 | 3.825 | 3.771 | 3.807 | 165,546 | -0.02(-0.47%) |
Dec 15, 2004 | 3.771 | 3.825 | 3.735 | 3.825 | 184,989 | +0.05(+1.43%) |
Dec 14, 2004 | 3.690 | 3.780 | 3.645 | 3.771 | 249,319 | +0.08(+2.19%) |
Dec 13, 2004 | 3.708 | 3.735 | 3.609 | 3.690 | 247,874 | -0.02(-0.49%) |
Dec 10, 2004 | 3.690 | 3.780 | 3.645 | 3.708 | 385,645 | +0.02(+0.49%) |
Dec 09, 2004 | 3.627 | 3.735 | 3.627 | 3.690 | 238,764 | +0.09(+2.50%) |
Dec 08, 2004 | 3.555 | 3.636 | 3.240 | 3.600 | 522,637 | +0.07(+2.04%) |
Dec 07, 2004 | 3.672 | 3.681 | 3.438 | 3.528 | 614,076 | -0.14(-3.92%) |
Dec 06, 2004 | 3.645 | 3.735 | 3.627 | 3.672 | 316,760 | -0.04(-0.97%) |
Dec 03, 2004 | 3.618 | 3.735 | 3.600 | 3.708 | 298,983 | +0.05(+1.48%) |
Dec 02, 2004 | 3.780 | 3.780 | 3.600 | 3.654 | 384,756 | -0.15(-4.02%) |
Dec 01, 2004 | 3.924 | 3.960 | 3.789 | 3.807 | 323,204 | -0.15(-3.86%) |
Nov 30, 2004 | 3.879 | 3.987 | 3.843 | 3.960 | 235,542 | +0.09(+2.33%) |
Nov 29, 2004 | 4.095 | 4.104 | 3.834 | 3.870 | 691,627 | -0.23(-5.70%) |
Nov 26, 2004 | 4.095 | 4.185 | 4.050 | 4.104 | 119,882 | -0.02(-0.44%) |
Nov 24, 2004 | 4.122 | 4.140 | 4.023 | 4.122 | 295,872 | +0.07(+1.78%) |
Nov 23, 2004 | 4.221 | 4.230 | 4.005 | 4.050 | 580,411 | -0.11(-2.60%) |
Nov 22, 2004 | 4.140 | 4.230 | 4.095 | 4.158 | 421,309 | +0.08(+1.99%) |
Nov 19, 2004 | 4.005 | 4.113 | 4.005 | 4.077 | 473,640 | +0.09(+2.26%) |
Nov 18, 2004 | 3.870 | 4.005 | 3.870 | 3.987 | 383,978 | +0.12(+3.02%) |
Nov 17, 2004 | 3.618 | 3.870 | 3.609 | 3.870 | 380,312 | +0.23(+6.44%) |
Nov 16, 2004 | 3.636 | 3.699 | 3.618 | 3.636 | 345,425 | -0.05(-1.22%) |
Nov 15, 2004 | 3.762 | 3.807 | 3.609 | 3.681 | 507,304 | -0.13(-3.31%) |
Nov 12, 2004 | 3.753 | 3.861 | 3.708 | 3.807 | 365,757 | +0.03(+0.71%) |
Nov 11, 2004 | 3.780 | 3.870 | 3.735 | 3.780 | 344,536 | -0.15(-3.89%) |
Nov 10, 2004 | 3.654 | 3.933 | 3.654 | 3.933 | 523,304 | +0.10(+2.58%) |
Nov 09, 2004 | 4.086 | 4.104 | 3.780 | 3.834 | 842,952 | -0.32(-7.59%) |
Nov 08, 2004 | 4.329 | 4.338 | 4.140 | 4.149 | 491,083 | -0.21(-4.75%) |
Nov 05, 2004 | 4.500 | 4.536 | 4.329 | 4.356 | 290,761 | -0.10(-2.22%) |
Nov 04, 2004 | 4.500 | 4.545 | 4.455 | 4.455 | 214,543 | -0.04(-1.00%) |
Nov 03, 2004 | 4.500 | 4.545 | 4.455 | 4.500 | 369,090 | +0.09(+2.04%) |
Nov 02, 2004 | 4.329 | 4.590 | 4.329 | 4.410 | 639,408 | +0.26(+6.29%) |