Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.073 | 3.141 | 3.067 | 3.132 | 15,558,564 | +0.06(+2.04%) |
Jan 28, 2005 | 3.026 | 3.086 | 3.026 | 3.069 | 2,513,666 | +0.04(+1.44%) |
Jan 27, 2005 | 3.047 | 3.048 | 3.019 | 3.026 | 1,859,552 | -0.01(-0.23%) |
Jan 26, 2005 | 3.038 | 3.048 | 3.031 | 3.032 | 2,065,130 | -0.00(-0.11%) |
Jan 25, 2005 | 3.051 | 3.051 | 3.021 | 3.036 | 2,868,756 | -0.03(-0.84%) |
Jan 24, 2005 | 3.073 | 3.076 | 3.052 | 3.061 | 1,560,528 | -0.01(-0.33%) |
Jan 21, 2005 | 3.014 | 3.076 | 3.014 | 3.072 | 1,868,896 | +0.06(+2.02%) |
Jan 20, 2005 | 2.974 | 3.025 | 2.962 | 3.011 | 2,635,144 | +0.03(+0.95%) |
Jan 19, 2005 | 2.934 | 2.991 | 2.930 | 2.983 | 4,961,920 | +0.06(+1.96%) |
Jan 18, 2005 | 2.915 | 2.936 | 2.904 | 2.925 | 3,102,368 | +0.02(+0.65%) |
Jan 14, 2005 | 2.911 | 2.922 | 2.891 | 2.907 | 2,037,097 | -0.00(-0.09%) |
Jan 13, 2005 | 2.932 | 2.949 | 2.902 | 2.909 | 1,756,762 | -0.02(-0.59%) |
Jan 12, 2005 | 2.936 | 2.966 | 2.926 | 2.926 | 1,308,227 | -0.00(-0.12%) |
Jan 11, 2005 | 2.932 | 2.936 | 2.910 | 2.930 | 1,616,595 | +0.00(+0.09%) |
Jan 10, 2005 | 2.865 | 2.929 | 2.865 | 2.927 | 4,382,562 | +0.08(+2.67%) |
Jan 07, 2005 | 2.859 | 2.861 | 2.845 | 2.851 | 3,541,559 | -0.00(-0.15%) |
Jan 06, 2005 | 2.881 | 2.881 | 2.842 | 2.855 | 2,700,555 | -0.03(-1.04%) |
Jan 05, 2005 | 2.906 | 2.910 | 2.838 | 2.885 | 5,681,445 | -0.02(-0.71%) |
Jan 04, 2005 | 2.911 | 2.917 | 2.895 | 2.906 | 3,018,268 | -0.01(-0.26%) |
Jan 03, 2005 | 2.911 | 2.961 | 2.911 | 2.913 | 2,065,130 | +0.00(+0.12%) |
Dec 31, 2004 | 2.911 | 2.931 | 2.906 | 2.910 | 1,382,983 | -0.01(-0.26%) |
Dec 30, 2004 | 2.907 | 2.936 | 2.903 | 2.918 | 2,364,154 | +0.02(+0.68%) |
Dec 29, 2004 | 2.859 | 2.908 | 2.859 | 2.898 | 3,578,937 | +0.07(+2.51%) |
Dec 28, 2004 | 2.830 | 2.838 | 2.812 | 2.827 | 953,137 | -0.00(-0.03%) |
Dec 27, 2004 | 2.835 | 2.865 | 2.818 | 2.828 | 691,491 | -0.00(-0.03%) |
Dec 23, 2004 | 2.761 | 2.829 | 2.758 | 2.829 | 1,831,518 | +0.07(+2.64%) |
Dec 22, 2004 | 2.765 | 2.765 | 2.746 | 2.756 | 1,046,582 | -0.01(-0.34%) |
Dec 21, 2004 | 2.795 | 2.795 | 2.756 | 2.765 | 2,027,752 | -0.02(-0.89%) |
Dec 20, 2004 | 2.774 | 2.790 | 2.764 | 2.790 | 2,018,408 | +0.02(+0.80%) |
Dec 17, 2004 | 2.763 | 2.798 | 2.761 | 2.768 | 2,513,666 | -0.00(-0.15%) |
Dec 16, 2004 | 2.786 | 2.786 | 2.742 | 2.772 | 4,756,342 | -0.01(-0.37%) |
Dec 15, 2004 | 2.812 | 2.825 | 2.774 | 2.782 | 3,980,749 | -0.01(-0.34%) |
Dec 14, 2004 | 2.782 | 2.840 | 2.781 | 2.792 | 2,822,033 | +0.01(+0.43%) |
Dec 13, 2004 | 2.741 | 2.790 | 2.740 | 2.780 | 6,260,803 | +0.04(+1.44%) |
Dec 10, 2004 | 2.770 | 2.770 | 2.740 | 2.740 | 3,354,669 | -0.04(-1.51%) |
Dec 09, 2004 | 2.791 | 2.792 | 2.766 | 2.782 | 1,794,140 | -0.01(-0.31%) |
Dec 08, 2004 | 2.765 | 2.803 | 2.761 | 2.791 | 1,495,117 | -0.03(-0.91%) |
Dec 07, 2004 | 2.847 | 2.847 | 2.812 | 2.817 | 1,887,585 | -0.05(-1.79%) |
Dec 06, 2004 | 2.811 | 2.892 | 2.791 | 2.868 | 6,083,258 | +0.06(+2.13%) |
Dec 03, 2004 | 2.825 | 2.829 | 2.771 | 2.808 | 18,231,086 | +0.01(+0.49%) |
Dec 02, 2004 | 2.945 | 2.948 | 2.787 | 2.794 | 19,399,146 | +0.08(+3.03%) |
Dec 01, 2004 | 2.672 | 2.725 | 2.672 | 2.712 | 2,392,187 | +0.04(+1.67%) |
Nov 30, 2004 | 2.657 | 2.675 | 2.657 | 2.668 | 3,466,803 | +0.01(+0.39%) |
Nov 29, 2004 | 2.642 | 2.667 | 2.642 | 2.657 | 1,439,050 | +0.02(+0.68%) |
Nov 26, 2004 | 2.609 | 2.639 | 2.608 | 2.639 | 242,956 | +0.04(+1.55%) |
Nov 24, 2004 | 2.594 | 2.612 | 2.590 | 2.599 | 7,223,285 | +0.01(+0.40%) |
Nov 23, 2004 | 2.587 | 2.590 | 2.575 | 2.589 | 1,710,040 | +0.00(+0.13%) |
Nov 22, 2004 | 2.596 | 2.607 | 2.584 | 2.585 | 2,803,344 | -0.00(-0.07%) |
Nov 19, 2004 | 2.590 | 2.609 | 2.585 | 2.587 | 392,468 | +0.01(+0.20%) |
Nov 18, 2004 | 2.594 | 2.594 | 2.561 | 2.582 | 5,933,746 | -0.01(-0.49%) |
Nov 17, 2004 | 2.609 | 2.620 | 2.591 | 2.595 | 2,644,488 | -0.01(-0.30%) |
Nov 16, 2004 | 2.604 | 2.624 | 2.591 | 2.603 | 3,354,669 | -0.00(-0.07%) |
Nov 15, 2004 | 2.589 | 2.619 | 2.573 | 2.604 | 2,887,445 | +0.00(+0.13%) |
Nov 12, 2004 | 2.580 | 2.611 | 2.577 | 2.601 | 1,971,685 | +0.01(+0.46%) |
Nov 11, 2004 | 2.610 | 2.610 | 2.581 | 2.589 | 812,970 | -0.02(-0.69%) |
Nov 10, 2004 | 2.589 | 2.611 | 2.572 | 2.607 | 1,822,174 | +0.02(+0.66%) |
Nov 09, 2004 | 2.601 | 2.601 | 2.574 | 2.590 | 5,662,756 | -0.01(-0.23%) |
Nov 08, 2004 | 2.568 | 2.611 | 2.568 | 2.596 | 2,794,000 | +0.03(+1.27%) |
Nov 05, 2004 | 2.530 | 2.571 | 2.530 | 2.563 | 3,999,438 | +0.04(+1.70%) |
Nov 04, 2004 | 2.496 | 2.528 | 2.493 | 2.520 | 2,840,722 | +0.03(+1.10%) |
Nov 03, 2004 | 2.467 | 2.500 | 2.467 | 2.493 | 9,138,904 | +0.04(+1.46%) |
Nov 02, 2004 | 2.466 | 2.484 | 2.436 | 2.457 | 3,121,057 | -0.02(-0.66%) |