Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.569 | 3.660 | 3.506 | 3.642 | 208,199 | +0.01(+0.25%) |
Jan 28, 2005 | 3.633 | 3.669 | 3.542 | 3.633 | 132,780 | +0.00(+0.00%) |
Jan 27, 2005 | 3.633 | 3.669 | 3.588 | 3.633 | 151,277 | +0.00(+0.00%) |
Jan 26, 2005 | 3.597 | 3.633 | 3.533 | 3.633 | 65,179 | +0.03(+0.76%) |
Jan 25, 2005 | 3.560 | 3.633 | 3.542 | 3.606 | 92,814 | +0.06(+1.79%) |
Jan 24, 2005 | 3.560 | 3.651 | 3.451 | 3.542 | 188,381 | -0.02(-0.51%) |
Jan 21, 2005 | 3.569 | 3.597 | 3.451 | 3.560 | 174,178 | -0.03(-0.76%) |
Jan 20, 2005 | 3.606 | 3.624 | 3.542 | 3.588 | 122,321 | -0.03(-0.75%) |
Jan 19, 2005 | 3.797 | 3.824 | 3.588 | 3.615 | 248,936 | -0.18(-4.78%) |
Jan 18, 2005 | 3.678 | 3.833 | 3.660 | 3.797 | 730,844 | +0.15(+3.98%) |
Jan 14, 2005 | 3.606 | 3.660 | 3.560 | 3.651 | 481,798 | +0.10(+2.81%) |
Jan 13, 2005 | 3.497 | 3.597 | 3.479 | 3.551 | 153,369 | +0.05(+1.56%) |
Jan 12, 2005 | 3.523 | 3.523 | 3.442 | 3.497 | 86,648 | +0.00(+0.00%) |
Jan 11, 2005 | 3.542 | 3.560 | 3.470 | 3.497 | 138,506 | -0.02(-0.52%) |
Jan 10, 2005 | 3.406 | 3.533 | 3.379 | 3.515 | 130,798 | +0.10(+2.93%) |
Jan 07, 2005 | 3.560 | 3.560 | 3.406 | 3.415 | 145,112 | -0.05(-1.57%) |
Jan 06, 2005 | 3.442 | 3.560 | 3.397 | 3.470 | 144,011 | +0.03(+0.79%) |
Jan 05, 2005 | 3.297 | 3.442 | 3.297 | 3.442 | 165,150 | +0.15(+4.41%) |
Jan 04, 2005 | 3.370 | 3.470 | 3.288 | 3.297 | 244,092 | -0.07(-2.16%) |
Jan 03, 2005 | 3.524 | 3.524 | 3.370 | 3.370 | 188,601 | -0.15(-4.38%) |
Dec 31, 2004 | 3.370 | 3.533 | 3.370 | 3.524 | 344,173 | +0.05(+1.31%) |
Dec 30, 2004 | 3.497 | 3.542 | 3.415 | 3.479 | 218,328 | -0.04(-1.03%) |
Dec 29, 2004 | 3.497 | 3.524 | 3.406 | 3.515 | 364,651 | +0.00(+0.00%) |
Dec 28, 2004 | 3.569 | 3.588 | 3.460 | 3.515 | 235,504 | -0.03(-0.77%) |
Dec 27, 2004 | 3.560 | 3.579 | 3.497 | 3.542 | 218,108 | +0.00(+0.00%) |
Dec 23, 2004 | 3.715 | 3.715 | 3.451 | 3.542 | 719,284 | -0.26(-6.92%) |
Dec 22, 2004 | 3.806 | 3.815 | 3.651 | 3.806 | 184,087 | +0.02(+0.48%) |
Dec 21, 2004 | 3.751 | 3.824 | 3.751 | 3.787 | 190,363 | -0.03(-0.71%) |
Dec 20, 2004 | 3.851 | 3.878 | 3.751 | 3.815 | 219,870 | -0.06(-1.64%) |
Dec 17, 2004 | 3.860 | 3.906 | 3.833 | 3.878 | 281,195 | +0.04(+0.95%) |
Dec 16, 2004 | 3.842 | 3.860 | 3.806 | 3.842 | 164,049 | -0.02(-0.47%) |
Dec 15, 2004 | 3.806 | 3.860 | 3.769 | 3.860 | 183,316 | +0.05(+1.43%) |
Dec 14, 2004 | 3.724 | 3.815 | 3.678 | 3.806 | 247,064 | +0.08(+2.20%) |
Dec 13, 2004 | 3.742 | 3.769 | 3.642 | 3.724 | 245,633 | -0.02(-0.49%) |
Dec 10, 2004 | 3.724 | 3.815 | 3.678 | 3.742 | 382,157 | +0.02(+0.49%) |
Dec 09, 2004 | 3.660 | 3.769 | 3.660 | 3.724 | 236,605 | +0.09(+2.50%) |
Dec 08, 2004 | 3.588 | 3.669 | 3.270 | 3.633 | 517,911 | +0.07(+2.04%) |
Dec 07, 2004 | 3.706 | 3.715 | 3.470 | 3.560 | 608,523 | -0.15(-3.92%) |
Dec 06, 2004 | 3.678 | 3.769 | 3.660 | 3.706 | 313,895 | -0.04(-0.97%) |
Dec 03, 2004 | 3.651 | 3.769 | 3.633 | 3.742 | 296,279 | +0.05(+1.48%) |
Dec 02, 2004 | 3.815 | 3.815 | 3.633 | 3.688 | 381,276 | -0.15(-4.02%) |
Dec 01, 2004 | 3.960 | 3.996 | 3.824 | 3.842 | 320,281 | -0.15(-3.86%) |
Nov 30, 2004 | 3.915 | 4.024 | 3.878 | 3.996 | 233,412 | +0.09(+2.33%) |
Nov 29, 2004 | 4.133 | 4.142 | 3.869 | 3.906 | 685,373 | -0.24(-5.70%) |
Nov 26, 2004 | 4.133 | 4.223 | 4.087 | 4.142 | 118,798 | -0.02(-0.44%) |
Nov 24, 2004 | 4.160 | 4.178 | 4.060 | 4.160 | 293,196 | +0.07(+1.78%) |
Nov 23, 2004 | 4.260 | 4.269 | 4.042 | 4.087 | 575,163 | -0.11(-2.60%) |
Nov 22, 2004 | 4.178 | 4.269 | 4.133 | 4.196 | 417,499 | +0.08(+1.99%) |
Nov 19, 2004 | 4.042 | 4.151 | 4.042 | 4.114 | 469,357 | +0.09(+2.26%) |
Nov 18, 2004 | 3.906 | 4.042 | 3.906 | 4.024 | 380,506 | +0.12(+3.02%) |
Nov 17, 2004 | 3.651 | 3.906 | 3.642 | 3.906 | 376,872 | +0.24(+6.44%) |
Nov 16, 2004 | 3.669 | 3.733 | 3.651 | 3.669 | 342,301 | -0.05(-1.22%) |
Nov 15, 2004 | 3.797 | 3.842 | 3.642 | 3.715 | 502,717 | -0.13(-3.31%) |
Nov 12, 2004 | 3.787 | 3.896 | 3.742 | 3.842 | 362,449 | +0.03(+0.71%) |
Nov 11, 2004 | 3.815 | 3.906 | 3.769 | 3.815 | 341,420 | -0.15(-3.89%) |
Nov 10, 2004 | 3.688 | 3.969 | 3.688 | 3.969 | 518,571 | +0.10(+2.58%) |
Nov 09, 2004 | 4.124 | 4.142 | 3.815 | 3.869 | 835,329 | -0.32(-7.59%) |
Nov 08, 2004 | 4.369 | 4.378 | 4.178 | 4.187 | 486,642 | -0.21(-4.75%) |
Nov 05, 2004 | 4.541 | 4.578 | 4.369 | 4.396 | 288,132 | -0.10(-2.22%) |
Nov 04, 2004 | 4.541 | 4.587 | 4.496 | 4.496 | 212,603 | -0.05(-1.00%) |
Nov 03, 2004 | 4.541 | 4.587 | 4.496 | 4.541 | 365,752 | +0.09(+2.04%) |
Nov 02, 2004 | 4.369 | 4.632 | 4.369 | 4.450 | 633,626 | +0.26(+6.29%) |