Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.067 | 3.107 | 2.995 | 3.040 | 524,799 | -0.02(-0.73%) |
Jan 28, 2005 | 3.044 | 3.084 | 3.017 | 3.062 | 352,327 | -0.03(-0.87%) |
Jan 27, 2005 | 2.995 | 3.093 | 2.995 | 3.089 | 247,411 | +0.06(+1.92%) |
Jan 26, 2005 | 3.040 | 3.062 | 2.973 | 3.031 | 372,460 | -0.01(-0.44%) |
Jan 25, 2005 | 3.013 | 3.049 | 3.013 | 3.044 | 374,473 | -0.01(-0.44%) |
Jan 24, 2005 | 2.933 | 3.125 | 2.924 | 3.058 | 887,193 | +0.13(+4.27%) |
Jan 21, 2005 | 2.861 | 2.946 | 2.857 | 2.933 | 470,440 | +0.04(+1.55%) |
Jan 20, 2005 | 2.861 | 2.928 | 2.857 | 2.888 | 892,338 | -0.04(-1.37%) |
Jan 19, 2005 | 2.973 | 3.009 | 2.906 | 2.928 | 615,845 | -0.05(-1.65%) |
Jan 18, 2005 | 2.861 | 2.995 | 2.861 | 2.977 | 400,870 | +0.04(+1.37%) |
Jan 14, 2005 | 2.897 | 2.950 | 2.821 | 2.937 | 378,276 | -0.00(-0.15%) |
Jan 13, 2005 | 2.816 | 3.000 | 2.794 | 2.941 | 484,757 | +0.00(+0.00%) |
Jan 12, 2005 | 3.035 | 3.040 | 2.906 | 2.941 | 836,413 | -0.09(-3.09%) |
Jan 11, 2005 | 3.120 | 3.120 | 3.004 | 3.035 | 413,620 | -0.08(-2.72%) |
Jan 10, 2005 | 3.125 | 3.152 | 3.062 | 3.120 | 1,457,627 | -0.00(-0.14%) |
Jan 07, 2005 | 3.138 | 3.174 | 3.004 | 3.125 | 259,715 | -0.02(-0.57%) |
Jan 06, 2005 | 3.062 | 3.169 | 3.062 | 3.143 | 1,289,181 | +0.14(+4.61%) |
Jan 05, 2005 | 3.044 | 3.076 | 2.919 | 3.004 | 447,399 | -0.08(-2.75%) |
Jan 04, 2005 | 3.205 | 3.232 | 2.946 | 3.089 | 1,195,899 | -0.14(-4.29%) |
Jan 03, 2005 | 3.330 | 3.406 | 3.152 | 3.228 | 1,077,338 | -0.10(-3.09%) |
Dec 31, 2004 | 3.353 | 3.357 | 3.308 | 3.330 | 896,141 | -0.05(-1.59%) |
Dec 30, 2004 | 3.397 | 3.420 | 3.375 | 3.384 | 593,251 | -0.04(-1.30%) |
Dec 29, 2004 | 3.330 | 3.438 | 3.330 | 3.429 | 792,792 | +0.05(+1.59%) |
Dec 28, 2004 | 3.388 | 3.438 | 3.362 | 3.375 | 1,023,873 | -0.01(-0.40%) |
Dec 27, 2004 | 3.375 | 3.438 | 3.353 | 3.388 | 1,011,570 | -0.03(-0.79%) |
Dec 23, 2004 | 3.375 | 3.442 | 3.375 | 3.415 | 793,015 | +0.04(+1.19%) |
Dec 22, 2004 | 3.411 | 3.420 | 3.241 | 3.375 | 2,055,129 | -0.04(-1.05%) |
Dec 21, 2004 | 3.397 | 3.460 | 3.353 | 3.411 | 2,489,778 | +0.04(+1.33%) |
Dec 20, 2004 | 3.125 | 3.415 | 3.120 | 3.366 | 3,227,764 | +0.24(+7.73%) |
Dec 17, 2004 | 3.040 | 3.219 | 3.040 | 3.125 | 3,298,229 | +0.11(+3.56%) |
Dec 16, 2004 | 2.906 | 3.152 | 2.906 | 3.017 | 4,539,316 | +0.11(+3.69%) |
Dec 15, 2004 | 2.852 | 2.928 | 2.749 | 2.910 | 1,747,095 | +0.08(+3.01%) |
Dec 14, 2004 | 2.637 | 3.031 | 2.620 | 2.825 | 3,246,554 | +0.15(+5.69%) |
Dec 13, 2004 | 2.584 | 2.727 | 2.548 | 2.673 | 1,380,227 | +0.09(+3.46%) |
Dec 10, 2004 | 2.557 | 2.597 | 2.557 | 2.584 | 687,876 | -0.01(-0.34%) |
Dec 09, 2004 | 2.557 | 2.597 | 2.557 | 2.593 | 709,575 | -0.04(-1.53%) |
Dec 08, 2004 | 2.678 | 2.678 | 2.579 | 2.633 | 867,507 | -0.00(-0.17%) |
Dec 07, 2004 | 2.575 | 2.637 | 2.561 | 2.637 | 1,319,157 | +0.02(+0.85%) |
Dec 06, 2004 | 2.530 | 2.624 | 2.530 | 2.615 | 955,869 | +0.00(+0.00%) |
Dec 03, 2004 | 2.512 | 2.615 | 2.508 | 2.615 | 552,538 | +0.04(+1.74%) |
Dec 02, 2004 | 2.588 | 2.633 | 2.553 | 2.570 | 882,271 | -0.07(-2.71%) |
Dec 01, 2004 | 2.624 | 2.705 | 2.606 | 2.642 | 924,103 | -0.00(-0.17%) |
Nov 30, 2004 | 2.579 | 2.673 | 2.575 | 2.646 | 868,626 | -0.01(-0.34%) |
Nov 29, 2004 | 2.637 | 2.727 | 2.557 | 2.655 | 1,519,145 | -0.03(-1.00%) |
Nov 26, 2004 | 2.682 | 2.749 | 2.637 | 2.682 | 1,207,084 | +0.07(+2.56%) |
Nov 24, 2004 | 2.521 | 2.637 | 2.521 | 2.615 | 1,741,055 | +0.05(+1.92%) |
Nov 23, 2004 | 2.508 | 2.669 | 2.508 | 2.566 | 1,846,641 | +0.08(+3.42%) |
Nov 22, 2004 | 2.257 | 2.566 | 2.235 | 2.481 | 1,973,479 | +0.13(+5.71%) |
Nov 19, 2004 | 2.570 | 2.602 | 2.253 | 2.347 | 5,966,520 | -0.32(-11.91%) |
Nov 18, 2004 | 3.152 | 3.353 | 2.369 | 2.664 | 9,849,054 | -0.32(-10.78%) |
Nov 17, 2004 | 3.026 | 3.152 | 2.973 | 2.986 | 980,923 | -0.12(-3.88%) |
Nov 16, 2004 | 3.084 | 3.125 | 3.022 | 3.107 | 895,917 | -0.02(-0.71%) |
Nov 15, 2004 | 3.129 | 3.174 | 3.107 | 3.129 | 870,863 | -0.04(-1.13%) |
Nov 12, 2004 | 3.152 | 3.196 | 3.129 | 3.165 | 569,092 | -0.01(-0.42%) |
Nov 11, 2004 | 3.174 | 3.241 | 3.129 | 3.178 | 699,061 | -0.04(-1.25%) |
Nov 10, 2004 | 3.210 | 3.348 | 3.156 | 3.219 | 2,013,521 | +0.05(+1.69%) |
Nov 09, 2004 | 3.111 | 3.223 | 3.107 | 3.165 | 1,458,298 | +0.04(+1.14%) |
Nov 08, 2004 | 3.129 | 3.286 | 3.084 | 3.129 | 1,800,559 | +0.05(+1.74%) |
Nov 05, 2004 | 3.286 | 3.599 | 2.973 | 3.076 | 8,001,964 | +0.17(+5.68%) |
Nov 04, 2004 | 2.682 | 2.915 | 2.508 | 2.910 | 2,759,113 | +0.21(+7.60%) |
Nov 03, 2004 | 2.852 | 2.906 | 2.503 | 2.705 | 1,798,546 | -0.19(-6.64%) |
Nov 02, 2004 | 2.959 | 2.964 | 2.749 | 2.897 | 1,477,313 | -0.11(-3.57%) |