Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.821 | 3.893 | 3.797 | 3.848 | 5,845,432 | +0.05(+1.26%) |
Jan 28, 2005 | 3.775 | 3.811 | 3.742 | 3.800 | 6,444,882 | +0.03(+0.67%) |
Jan 27, 2005 | 3.739 | 3.783 | 3.724 | 3.775 | 7,122,831 | +0.07(+1.87%) |
Jan 26, 2005 | 3.714 | 3.727 | 3.695 | 3.705 | 4,503,012 | +0.01(+0.17%) |
Jan 25, 2005 | 3.683 | 3.743 | 3.676 | 3.699 | 4,313,503 | +0.02(+0.62%) |
Jan 24, 2005 | 3.671 | 3.701 | 3.657 | 3.676 | 9,113,862 | +0.00(+0.10%) |
Jan 21, 2005 | 3.632 | 3.691 | 3.627 | 3.672 | 5,581,388 | +0.06(+1.64%) |
Jan 20, 2005 | 3.664 | 3.685 | 3.582 | 3.613 | 12,935,754 | -0.06(-1.75%) |
Jan 19, 2005 | 3.675 | 3.717 | 3.659 | 3.678 | 7,155,341 | +0.00(+0.10%) |
Jan 18, 2005 | 3.640 | 3.694 | 3.607 | 3.674 | 8,107,642 | +0.02(+0.59%) |
Jan 14, 2005 | 3.632 | 3.664 | 3.632 | 3.652 | 7,162,477 | +0.04(+1.22%) |
Jan 13, 2005 | 3.617 | 3.651 | 3.601 | 3.608 | 12,402,909 | -0.01(-0.14%) |
Jan 12, 2005 | 3.502 | 3.628 | 3.423 | 3.613 | 15,624,557 | +0.13(+3.80%) |
Jan 11, 2005 | 3.689 | 3.690 | 3.459 | 3.481 | 26,937,196 | -0.30(-7.88%) |
Jan 10, 2005 | 3.765 | 3.848 | 3.752 | 3.778 | 5,321,309 | +0.01(+0.37%) |
Jan 07, 2005 | 3.777 | 3.792 | 3.765 | 3.765 | 7,986,325 | -0.01(-0.13%) |
Jan 06, 2005 | 3.758 | 3.795 | 3.758 | 3.770 | 5,685,261 | +0.03(+0.81%) |
Jan 05, 2005 | 3.821 | 3.825 | 3.731 | 3.739 | 5,635,307 | -0.09(-2.47%) |
Jan 04, 2005 | 3.891 | 3.921 | 3.830 | 3.834 | 4,570,411 | -0.07(-1.68%) |
Jan 03, 2005 | 3.966 | 3.995 | 3.857 | 3.899 | 6,006,395 | -0.08(-2.09%) |
Dec 31, 2004 | 3.990 | 4.029 | 3.941 | 3.983 | 3,114,603 | -0.01(-0.35%) |
Dec 30, 2004 | 3.955 | 4.012 | 3.955 | 3.997 | 2,826,772 | +0.04(+0.99%) |
Dec 29, 2004 | 3.985 | 3.990 | 3.934 | 3.958 | 1,910,152 | -0.04(-1.04%) |
Dec 28, 2004 | 3.915 | 4.000 | 3.910 | 3.999 | 2,409,694 | +0.09(+2.32%) |
Dec 27, 2004 | 3.947 | 3.963 | 3.905 | 3.908 | 2,619,026 | -0.04(-0.93%) |
Dec 23, 2004 | 3.917 | 3.963 | 3.870 | 3.945 | 3,250,193 | +0.02(+0.51%) |
Dec 22, 2004 | 3.847 | 3.944 | 3.840 | 3.925 | 7,890,381 | +0.09(+2.47%) |
Dec 21, 2004 | 3.789 | 3.830 | 3.751 | 3.830 | 6,766,016 | +0.04(+1.10%) |
Dec 20, 2004 | 3.796 | 3.802 | 3.738 | 3.789 | 5,587,731 | -0.02(-0.43%) |
Dec 17, 2004 | 3.836 | 3.841 | 3.761 | 3.805 | 6,038,112 | -0.03(-0.79%) |
Dec 16, 2004 | 3.877 | 3.877 | 3.809 | 3.835 | 4,545,830 | -0.04(-1.07%) |
Dec 15, 2004 | 3.876 | 3.877 | 3.809 | 3.877 | 5,292,764 | +0.03(+0.65%) |
Dec 14, 2004 | 3.849 | 3.869 | 3.819 | 3.852 | 5,266,597 | +0.03(+0.73%) |
Dec 13, 2004 | 3.809 | 3.838 | 3.747 | 3.824 | 5,549,671 | +0.01(+0.26%) |
Dec 10, 2004 | 3.802 | 3.831 | 3.773 | 3.814 | 4,871,722 | -0.01(-0.26%) |
Dec 09, 2004 | 3.783 | 3.841 | 3.741 | 3.824 | 5,345,890 | +0.01(+0.30%) |
Dec 08, 2004 | 3.850 | 3.850 | 3.796 | 3.812 | 5,621,034 | -0.04(-1.01%) |
Dec 07, 2004 | 3.911 | 3.916 | 3.830 | 3.852 | 7,514,535 | -0.06(-1.52%) |
Dec 06, 2004 | 3.930 | 3.940 | 3.882 | 3.911 | 4,249,277 | -0.02(-0.48%) |
Dec 03, 2004 | 3.966 | 3.987 | 3.930 | 3.930 | 12,567,044 | -0.11(-2.66%) |
Dec 02, 2004 | 3.985 | 4.053 | 3.951 | 4.037 | 7,914,962 | +0.04(+0.91%) |
Dec 01, 2004 | 3.865 | 4.057 | 3.865 | 4.000 | 14,843,527 | +0.15(+3.90%) |
Nov 30, 2004 | 3.820 | 3.906 | 3.797 | 3.850 | 7,007,857 | +0.01(+0.13%) |
Nov 29, 2004 | 3.739 | 3.873 | 3.714 | 3.845 | 12,796,199 | +0.14(+3.67%) |
Nov 26, 2004 | 3.698 | 3.732 | 3.696 | 3.709 | 1,130,708 | -0.01(-0.14%) |
Nov 24, 2004 | 3.720 | 3.761 | 3.701 | 3.714 | 4,978,766 | +0.01(+0.34%) |
Nov 23, 2004 | 3.714 | 3.718 | 3.640 | 3.701 | 5,573,459 | -0.02(-0.61%) |
Nov 22, 2004 | 3.569 | 3.738 | 3.569 | 3.724 | 8,581,018 | +0.13(+3.65%) |
Nov 19, 2004 | 3.613 | 3.626 | 3.583 | 3.593 | 4,238,969 | -0.02(-0.52%) |
Nov 18, 2004 | 3.632 | 3.645 | 3.603 | 3.612 | 2,880,691 | +0.01(+0.14%) |
Nov 17, 2004 | 3.607 | 3.672 | 3.587 | 3.607 | 13,183,939 | +0.03(+0.85%) |
Nov 16, 2004 | 3.569 | 3.607 | 3.565 | 3.577 | 8,236,096 | +0.01(+0.21%) |
Nov 15, 2004 | 3.585 | 3.628 | 3.549 | 3.569 | 5,057,266 | +0.01(+0.35%) |
Nov 12, 2004 | 3.563 | 3.588 | 3.531 | 3.556 | 7,219,568 | -0.02(-0.53%) |
Nov 11, 2004 | 3.529 | 3.626 | 3.515 | 3.575 | 10,933,622 | +0.05(+1.32%) |
Nov 10, 2004 | 3.311 | 3.543 | 3.304 | 3.529 | 24,689,258 | +0.32(+9.81%) |
Nov 09, 2004 | 3.216 | 3.245 | 3.205 | 3.213 | 8,542,165 | -0.02(-0.62%) |
Nov 08, 2004 | 3.273 | 3.279 | 3.220 | 3.234 | 5,364,127 | -0.05(-1.54%) |
Nov 05, 2004 | 3.331 | 3.331 | 3.279 | 3.284 | 3,896,426 | -0.02(-0.65%) |
Nov 04, 2004 | 3.279 | 3.308 | 3.260 | 3.305 | 4,046,288 | +0.01(+0.42%) |
Nov 03, 2004 | 3.250 | 3.304 | 3.250 | 3.292 | 6,037,319 | +0.07(+2.27%) |
Nov 02, 2004 | 3.203 | 3.241 | 3.192 | 3.218 | 3,708,503 | +0.01(+0.28%) |