Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.600 | 3.673 | 3.600 | 3.627 | 285,742 | +0.01(+0.40%) |
Jan 28, 2005 | 3.608 | 3.614 | 3.579 | 3.612 | 294,836 | -0.01(-0.17%) |
Jan 27, 2005 | 3.614 | 3.629 | 3.583 | 3.619 | 196,477 | -0.00(-0.12%) |
Jan 26, 2005 | 3.602 | 3.660 | 3.602 | 3.623 | 199,110 | +0.03(+0.70%) |
Jan 25, 2005 | 3.587 | 3.654 | 3.577 | 3.598 | 194,802 | -0.02(-0.52%) |
Jan 24, 2005 | 3.631 | 3.633 | 3.612 | 3.617 | 230,460 | -0.01(-0.35%) |
Jan 21, 2005 | 3.531 | 3.663 | 3.531 | 3.629 | 380,989 | +0.10(+2.84%) |
Jan 20, 2005 | 3.546 | 3.558 | 3.523 | 3.529 | 194,323 | -0.01(-0.24%) |
Jan 19, 2005 | 3.562 | 3.573 | 3.523 | 3.537 | 214,665 | -0.03(-0.70%) |
Jan 18, 2005 | 3.552 | 3.573 | 3.543 | 3.562 | 611,689 | -0.00(-0.12%) |
Jan 14, 2005 | 3.604 | 3.625 | 3.558 | 3.566 | 167,999 | -0.04(-1.22%) |
Jan 13, 2005 | 3.602 | 3.656 | 3.575 | 3.610 | 313,502 | -0.05(-1.48%) |
Jan 12, 2005 | 3.604 | 3.673 | 3.604 | 3.665 | 563,108 | +0.07(+1.98%) |
Jan 11, 2005 | 3.571 | 3.598 | 3.569 | 3.594 | 288,135 | +0.05(+1.30%) |
Jan 10, 2005 | 3.531 | 3.591 | 3.518 | 3.548 | 362,801 | +0.02(+0.65%) |
Jan 07, 2005 | 3.583 | 3.604 | 3.520 | 3.525 | 365,433 | -0.04(-1.23%) |
Jan 06, 2005 | 3.598 | 3.619 | 3.556 | 3.569 | 202,221 | -0.02(-0.52%) |
Jan 05, 2005 | 3.690 | 3.698 | 3.571 | 3.587 | 408,510 | -0.14(-3.76%) |
Jan 04, 2005 | 3.717 | 3.750 | 3.706 | 3.727 | 194,563 | -0.01(-0.22%) |
Jan 03, 2005 | 3.803 | 3.809 | 3.723 | 3.736 | 97,640 | -0.09(-2.24%) |
Dec 31, 2004 | 3.803 | 3.825 | 3.790 | 3.821 | 49,777 | -0.00(-0.05%) |
Dec 30, 2004 | 3.715 | 3.861 | 3.686 | 3.823 | 214,665 | +0.08(+2.06%) |
Dec 29, 2004 | 3.698 | 3.803 | 3.698 | 3.746 | 197,434 | +0.08(+2.05%) |
Dec 28, 2004 | 3.717 | 3.729 | 3.656 | 3.671 | 64,854 | -0.03(-0.68%) |
Dec 27, 2004 | 3.677 | 3.740 | 3.663 | 3.696 | 89,982 | +0.02(+0.51%) |
Dec 23, 2004 | 3.734 | 3.769 | 3.673 | 3.677 | 185,229 | -0.06(-1.51%) |
Dec 22, 2004 | 3.719 | 3.734 | 3.656 | 3.734 | 177,332 | +0.03(+0.68%) |
Dec 21, 2004 | 3.673 | 3.792 | 3.637 | 3.708 | 170,392 | +0.04(+1.14%) |
Dec 20, 2004 | 3.656 | 3.686 | 3.631 | 3.667 | 305,605 | +0.00(+0.11%) |
Dec 17, 2004 | 3.688 | 3.740 | 3.660 | 3.663 | 280,477 | +0.02(+0.57%) |
Dec 16, 2004 | 3.646 | 3.656 | 3.612 | 3.642 | 241,947 | -0.03(-0.74%) |
Dec 15, 2004 | 3.696 | 3.704 | 3.650 | 3.669 | 91,896 | -0.01(-0.17%) |
Dec 14, 2004 | 3.479 | 3.677 | 3.479 | 3.675 | 787,585 | +0.14(+3.96%) |
Dec 13, 2004 | 3.493 | 3.539 | 3.454 | 3.535 | 150,529 | +0.03(+0.77%) |
Dec 10, 2004 | 3.537 | 3.537 | 3.433 | 3.508 | 127,794 | -0.03(-0.94%) |
Dec 09, 2004 | 3.564 | 3.564 | 3.520 | 3.541 | 153,400 | -0.02(-0.64%) |
Dec 08, 2004 | 3.598 | 3.598 | 3.523 | 3.564 | 224,477 | -0.05(-1.39%) |
Dec 07, 2004 | 3.686 | 3.704 | 3.591 | 3.614 | 558,321 | -0.18(-4.63%) |
Dec 06, 2004 | 3.809 | 3.825 | 3.754 | 3.790 | 140,956 | -0.02(-0.55%) |
Dec 03, 2004 | 3.930 | 3.930 | 3.790 | 3.811 | 202,699 | -0.13(-3.24%) |
Dec 02, 2004 | 3.871 | 3.945 | 3.840 | 3.938 | 135,452 | +0.07(+1.73%) |
Dec 01, 2004 | 3.805 | 3.876 | 3.763 | 3.871 | 122,529 | +0.05(+1.20%) |
Nov 30, 2004 | 3.807 | 3.836 | 3.757 | 3.825 | 185,469 | +0.00(+0.05%) |
Nov 29, 2004 | 3.878 | 3.878 | 3.798 | 3.823 | 68,683 | -0.05(-1.24%) |
Nov 26, 2004 | 3.863 | 3.907 | 3.819 | 3.871 | 61,025 | +0.01(+0.32%) |
Nov 24, 2004 | 3.821 | 3.863 | 3.800 | 3.859 | 289,092 | +0.06(+1.54%) |
Nov 23, 2004 | 3.894 | 3.894 | 3.788 | 3.800 | 127,315 | -0.06(-1.68%) |
Nov 22, 2004 | 3.767 | 3.882 | 3.767 | 3.865 | 310,870 | +0.10(+2.61%) |
Nov 19, 2004 | 3.742 | 3.796 | 3.742 | 3.767 | 187,383 | +0.01(+0.39%) |
Nov 18, 2004 | 3.775 | 3.775 | 3.723 | 3.752 | 152,443 | -0.03(-0.83%) |
Nov 17, 2004 | 3.823 | 3.830 | 3.775 | 3.784 | 313,024 | +0.00(+0.00%) |
Nov 16, 2004 | 3.813 | 3.855 | 3.784 | 3.784 | 246,494 | -0.04(-1.04%) |
Nov 15, 2004 | 3.803 | 3.851 | 3.794 | 3.823 | 196,956 | +0.04(+0.94%) |
Nov 12, 2004 | 3.761 | 3.807 | 3.750 | 3.788 | 343,656 | +0.03(+0.89%) |
Nov 11, 2004 | 3.746 | 3.771 | 3.729 | 3.754 | 350,357 | +0.01(+0.28%) |
Nov 10, 2004 | 3.748 | 3.748 | 3.715 | 3.744 | 129,230 | +0.00(+0.00%) |
Nov 09, 2004 | 3.767 | 3.780 | 3.727 | 3.744 | 115,589 | -0.02(-0.61%) |
Nov 08, 2004 | 3.792 | 3.803 | 3.734 | 3.767 | 165,845 | -0.01(-0.39%) |
Nov 05, 2004 | 3.625 | 3.792 | 3.625 | 3.782 | 681,090 | +0.14(+3.90%) |
Nov 04, 2004 | 3.665 | 3.677 | 3.612 | 3.640 | 216,819 | -0.02(-0.46%) |
Nov 03, 2004 | 3.667 | 3.731 | 3.656 | 3.656 | 199,110 | -0.00(-0.06%) |
Nov 02, 2004 | 3.614 | 3.694 | 3.614 | 3.658 | 287,177 | +0.04(+1.04%) |