Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.700 | 3.790 | 3.660 | 3.660 | 1,216,317 | +0.03(+0.83%) |
Jan 28, 2005 | 3.590 | 3.650 | 3.550 | 3.630 | 900,912 | +0.04(+1.11%) |
Jan 27, 2005 | 3.590 | 3.650 | 3.500 | 3.590 | 852,676 | -0.04(-1.10%) |
Jan 26, 2005 | 3.550 | 3.670 | 3.500 | 3.630 | 760,338 | +0.10(+2.83%) |
Jan 25, 2005 | 3.370 | 3.560 | 3.330 | 3.530 | 2,207,851 | +0.21(+6.33%) |
Jan 24, 2005 | 3.450 | 3.470 | 3.260 | 3.320 | 1,333,138 | -0.09(-2.64%) |
Jan 21, 2005 | 3.390 | 3.510 | 3.340 | 3.410 | 1,307,068 | +0.02(+0.59%) |
Jan 20, 2005 | 3.320 | 3.540 | 3.280 | 3.390 | 2,514,527 | -0.03(-0.88%) |
Jan 19, 2005 | 3.610 | 3.640 | 3.360 | 3.420 | 1,224,537 | -0.16(-4.47%) |
Jan 18, 2005 | 3.650 | 3.690 | 3.511 | 3.580 | 1,382,679 | -0.06(-1.65%) |
Jan 14, 2005 | 3.500 | 3.680 | 3.470 | 3.640 | 1,036,776 | +0.16(+4.60%) |
Jan 13, 2005 | 3.630 | 3.660 | 3.430 | 3.480 | 1,246,227 | -0.15(-4.13%) |
Jan 12, 2005 | 3.600 | 3.720 | 3.530 | 3.630 | 990,137 | +0.03(+0.83%) |
Jan 11, 2005 | 3.560 | 3.650 | 3.430 | 3.600 | 2,104,226 | +0.05(+1.41%) |
Jan 10, 2005 | 3.710 | 3.710 | 3.440 | 3.550 | 2,237,945 | -0.06(-1.66%) |
Jan 07, 2005 | 3.960 | 3.960 | 3.610 | 3.610 | 2,304,559 | -0.25(-6.48%) |
Jan 06, 2005 | 4.000 | 4.070 | 3.850 | 3.860 | 1,891,499 | -0.14(-3.50%) |
Jan 05, 2005 | 4.130 | 4.210 | 3.870 | 4.000 | 1,856,477 | -0.13(-3.15%) |
Jan 04, 2005 | 4.450 | 4.530 | 4.120 | 4.130 | 1,538,157 | -0.31(-6.98%) |
Jan 03, 2005 | 4.600 | 4.640 | 4.390 | 4.440 | 1,830,761 | -0.10(-2.20%) |
Dec 31, 2004 | 4.550 | 4.620 | 4.470 | 4.540 | 863,200 | +0.07(+1.57%) |
Dec 30, 2004 | 4.400 | 4.540 | 4.390 | 4.470 | 859,400 | -0.01(-0.22%) |
Dec 29, 2004 | 4.500 | 4.600 | 4.420 | 4.480 | 1,005,500 | -0.02(-0.44%) |
Dec 28, 2004 | 4.460 | 4.500 | 4.420 | 4.500 | 883,900 | +0.08(+1.81%) |
Dec 27, 2004 | 4.440 | 4.500 | 4.390 | 4.420 | 930,100 | +0.00(+0.00%) |
Dec 23, 2004 | 4.230 | 4.450 | 4.230 | 4.420 | 1,443,400 | +0.14(+3.27%) |
Dec 22, 2004 | 4.320 | 4.400 | 4.200 | 4.280 | 1,953,900 | -0.08(-1.83%) |
Dec 21, 2004 | 4.190 | 4.390 | 4.130 | 4.360 | 1,474,000 | +0.17(+4.06%) |
Dec 20, 2004 | 4.330 | 4.420 | 4.080 | 4.190 | 1,645,800 | -0.11(-2.56%) |
Dec 17, 2004 | 4.430 | 4.520 | 4.290 | 4.300 | 1,900,100 | -0.09(-2.05%) |
Dec 16, 2004 | 4.440 | 4.630 | 4.360 | 4.390 | 2,196,200 | -0.09(-2.01%) |
Dec 15, 2004 | 4.500 | 4.660 | 4.450 | 4.480 | 2,696,100 | -0.02(-0.44%) |
Dec 14, 2004 | 4.390 | 4.500 | 4.340 | 4.500 | 2,946,600 | +0.13(+2.97%) |
Dec 13, 2004 | 4.340 | 4.430 | 4.250 | 4.370 | 2,234,100 | +0.06(+1.39%) |
Dec 10, 2004 | 4.140 | 4.370 | 4.110 | 4.310 | 2,233,000 | +0.15(+3.60%) |
Dec 09, 2004 | 4.200 | 4.380 | 4.120 | 4.160 | 2,539,000 | -0.11(-2.58%) |
Dec 08, 2004 | 4.280 | 4.350 | 4.150 | 4.270 | 3,215,200 | -0.01(-0.23%) |
Dec 07, 2004 | 4.500 | 4.560 | 4.220 | 4.280 | 4,194,100 | -0.13(-2.95%) |
Dec 06, 2004 | 4.380 | 4.550 | 4.250 | 4.410 | 4,842,100 | +0.05(+1.15%) |
Dec 03, 2004 | 4.130 | 4.480 | 4.080 | 4.360 | 9,188,000 | +0.33(+8.19%) |
Dec 02, 2004 | 4.150 | 4.260 | 3.950 | 4.030 | 3,123,000 | -0.03(-0.74%) |
Dec 01, 2004 | 3.660 | 4.120 | 3.630 | 4.060 | 3,861,500 | +0.41(+11.23%) |
Nov 30, 2004 | 3.750 | 3.750 | 3.610 | 3.650 | 1,136,100 | -0.06(-1.62%) |
Nov 29, 2004 | 3.890 | 3.900 | 3.660 | 3.710 | 1,097,900 | -0.07(-1.85%) |
Nov 26, 2004 | 3.810 | 3.840 | 3.760 | 3.780 | 302,300 | -0.02(-0.53%) |
Nov 24, 2004 | 3.750 | 3.880 | 3.670 | 3.800 | 1,976,100 | +0.00(+0.00%) |
Nov 23, 2004 | 3.790 | 3.920 | 3.600 | 3.800 | 2,668,200 | -0.15(-3.80%) |
Nov 22, 2004 | 3.890 | 3.990 | 3.870 | 3.950 | 2,924,600 | -0.03(-0.75%) |
Nov 19, 2004 | 4.240 | 4.250 | 3.930 | 3.980 | 1,688,200 | -0.21(-5.01%) |
Nov 18, 2004 | 4.165 | 4.300 | 4.140 | 4.190 | 1,315,000 | -0.04(-0.95%) |
Nov 17, 2004 | 4.100 | 4.330 | 4.080 | 4.230 | 3,871,800 | +0.19(+4.70%) |
Nov 16, 2004 | 4.070 | 4.150 | 4.010 | 4.040 | 1,457,800 | -0.04(-0.98%) |
Nov 15, 2004 | 4.050 | 4.230 | 4.010 | 4.080 | 1,818,700 | +0.01(+0.25%) |
Nov 12, 2004 | 4.080 | 4.120 | 3.950 | 4.070 | 1,899,400 | +0.06(+1.50%) |
Nov 11, 2004 | 3.800 | 4.060 | 3.740 | 4.010 | 1,643,200 | +0.25(+6.65%) |
Nov 10, 2004 | 3.850 | 3.920 | 3.690 | 3.760 | 1,953,200 | -0.09(-2.34%) |
Nov 09, 2004 | 3.870 | 3.920 | 3.810 | 3.850 | 1,016,500 | +0.00(+0.00%) |
Nov 08, 2004 | 3.670 | 3.860 | 3.670 | 3.850 | 1,182,500 | +0.18(+4.90%) |
Nov 05, 2004 | 3.600 | 3.740 | 3.560 | 3.670 | 2,437,900 | +0.11(+3.09%) |
Nov 04, 2004 | 3.490 | 3.600 | 3.420 | 3.560 | 666,900 | +0.07(+2.01%) |
Nov 03, 2004 | 3.770 | 3.800 | 3.400 | 3.490 | 2,513,000 | -0.16(-4.38%) |
Nov 02, 2004 | 3.610 | 3.740 | 3.550 | 3.650 | 1,617,900 | +0.01(+0.27%) |