Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.658 | 3.733 | 3.605 | 3.639 | 238,843 | -0.02(-0.52%) |
Jan 28, 2005 | 3.582 | 3.680 | 3.582 | 3.658 | 186,763 | +0.06(+1.68%) |
Jan 27, 2005 | 3.522 | 3.861 | 3.492 | 3.597 | 734,172 | +0.17(+5.07%) |
Jan 26, 2005 | 3.349 | 3.477 | 3.318 | 3.424 | 83,437 | +0.08(+2.25%) |
Jan 25, 2005 | 3.318 | 3.394 | 3.273 | 3.349 | 116,463 | +0.08(+2.30%) |
Jan 24, 2005 | 3.394 | 3.484 | 3.258 | 3.273 | 306,636 | -0.09(-2.69%) |
Jan 21, 2005 | 3.394 | 3.454 | 3.356 | 3.364 | 84,214 | -0.03(-0.89%) |
Jan 20, 2005 | 3.394 | 3.484 | 3.386 | 3.394 | 173,794 | -0.02(-0.66%) |
Jan 19, 2005 | 3.537 | 3.537 | 3.394 | 3.416 | 148,880 | -0.09(-2.58%) |
Jan 18, 2005 | 3.432 | 3.537 | 3.364 | 3.507 | 155,898 | +0.09(+2.65%) |
Jan 14, 2005 | 3.311 | 3.432 | 3.311 | 3.416 | 108,265 | +0.06(+1.80%) |
Jan 13, 2005 | 3.386 | 3.409 | 3.311 | 3.356 | 121,365 | -0.01(-0.22%) |
Jan 12, 2005 | 3.371 | 3.379 | 3.281 | 3.364 | 134,085 | +0.03(+0.91%) |
Jan 11, 2005 | 3.371 | 3.371 | 3.258 | 3.333 | 142,165 | -0.04(-1.12%) |
Jan 10, 2005 | 3.379 | 3.462 | 3.349 | 3.371 | 198,352 | -0.01(-0.22%) |
Jan 07, 2005 | 3.499 | 3.545 | 3.318 | 3.379 | 319,134 | -0.12(-3.45%) |
Jan 06, 2005 | 3.507 | 3.537 | 3.409 | 3.499 | 682,103 | +0.05(+1.53%) |
Jan 05, 2005 | 3.688 | 3.733 | 3.409 | 3.447 | 1,721,326 | -0.32(-8.60%) |
Jan 04, 2005 | 3.782 | 3.839 | 3.688 | 3.771 | 271,794 | -0.02(-0.40%) |
Jan 03, 2005 | 3.929 | 3.952 | 3.778 | 3.786 | 366,966 | -0.05(-1.18%) |
Dec 31, 2004 | 3.854 | 3.877 | 3.816 | 3.831 | 146,516 | -0.02(-0.59%) |
Dec 30, 2004 | 3.756 | 3.907 | 3.756 | 3.854 | 277,651 | +0.10(+2.61%) |
Dec 29, 2004 | 3.748 | 3.786 | 3.711 | 3.756 | 168,261 | -0.02(-0.40%) |
Dec 28, 2004 | 3.771 | 3.778 | 3.703 | 3.771 | 200,216 | +0.00(+0.00%) |
Dec 27, 2004 | 3.778 | 3.801 | 3.665 | 3.771 | 196,106 | +0.04(+1.01%) |
Dec 23, 2004 | 3.816 | 3.816 | 3.733 | 3.733 | 139,355 | +0.00(+0.00%) |
Dec 22, 2004 | 3.756 | 3.831 | 3.718 | 3.733 | 345,406 | -0.03(-0.80%) |
Dec 21, 2004 | 3.809 | 3.809 | 3.719 | 3.763 | 118,538 | +0.03(+0.81%) |
Dec 20, 2004 | 3.816 | 3.831 | 3.711 | 3.733 | 210,426 | -0.02(-0.40%) |
Dec 17, 2004 | 3.756 | 3.809 | 3.696 | 3.748 | 165,079 | -0.01(-0.20%) |
Dec 16, 2004 | 3.809 | 3.809 | 3.741 | 3.756 | 148,372 | +0.00(+0.00%) |
Dec 15, 2004 | 3.696 | 3.831 | 3.696 | 3.756 | 179,266 | -0.06(-1.58%) |
Dec 14, 2004 | 3.711 | 3.824 | 3.696 | 3.816 | 104,483 | +0.08(+2.22%) |
Dec 13, 2004 | 3.884 | 3.907 | 3.726 | 3.733 | 205,918 | -0.14(-3.70%) |
Dec 10, 2004 | 3.816 | 3.899 | 3.771 | 3.877 | 302,844 | +0.07(+1.78%) |
Dec 09, 2004 | 3.854 | 3.861 | 3.696 | 3.809 | 218,381 | -0.04(-0.98%) |
Dec 08, 2004 | 3.824 | 3.861 | 3.763 | 3.846 | 458,376 | +0.10(+2.62%) |
Dec 07, 2004 | 3.771 | 3.899 | 3.696 | 3.748 | 554,772 | -0.01(-0.20%) |
Dec 06, 2004 | 3.643 | 3.824 | 3.575 | 3.756 | 594,550 | +0.20(+5.73%) |
Dec 03, 2004 | 3.484 | 3.597 | 3.469 | 3.552 | 359,991 | +0.05(+1.29%) |
Dec 02, 2004 | 3.545 | 3.650 | 3.492 | 3.507 | 323,793 | -0.02(-0.64%) |
Dec 01, 2004 | 3.492 | 3.643 | 3.484 | 3.530 | 649,709 | +0.06(+1.85%) |
Nov 30, 2004 | 3.424 | 3.567 | 3.401 | 3.465 | 287,463 | -0.02(-0.54%) |
Nov 29, 2004 | 3.673 | 3.673 | 3.439 | 3.484 | 872,466 | -0.14(-3.75%) |
Nov 26, 2004 | 3.643 | 3.658 | 3.582 | 3.620 | 116,417 | +0.05(+1.27%) |
Nov 24, 2004 | 3.530 | 3.650 | 3.530 | 3.575 | 460,895 | -0.05(-1.46%) |
Nov 23, 2004 | 3.726 | 3.801 | 3.552 | 3.628 | 321,539 | -0.13(-3.41%) |
Nov 22, 2004 | 3.733 | 3.763 | 3.620 | 3.756 | 148,770 | +0.02(+0.61%) |
Nov 19, 2004 | 3.718 | 3.824 | 3.703 | 3.733 | 301,252 | -0.10(-2.56%) |
Nov 18, 2004 | 3.726 | 3.839 | 3.696 | 3.831 | 340,765 | +0.05(+1.40%) |
Nov 17, 2004 | 3.748 | 3.801 | 3.597 | 3.778 | 496,696 | +0.08(+2.24%) |
Nov 16, 2004 | 3.613 | 3.741 | 3.537 | 3.696 | 446,840 | +0.12(+3.38%) |
Nov 15, 2004 | 3.409 | 3.590 | 3.341 | 3.575 | 751,408 | +0.10(+2.82%) |
Nov 12, 2004 | 3.462 | 3.507 | 3.318 | 3.477 | 328,302 | +0.05(+1.54%) |
Nov 11, 2004 | 3.439 | 3.439 | 3.379 | 3.424 | 263,596 | +0.05(+1.57%) |
Nov 10, 2004 | 3.341 | 3.394 | 3.288 | 3.371 | 368,610 | +0.08(+2.29%) |
Nov 09, 2004 | 3.311 | 3.349 | 3.235 | 3.296 | 545,888 | +0.02(+0.69%) |
Nov 08, 2004 | 3.288 | 3.311 | 3.122 | 3.273 | 913,968 | +0.14(+4.58%) |
Nov 05, 2004 | 3.273 | 3.333 | 3.122 | 3.130 | 332,014 | -0.18(-5.47%) |
Nov 04, 2004 | 3.356 | 3.356 | 3.213 | 3.311 | 152,880 | -0.01(-0.23%) |
Nov 03, 2004 | 3.318 | 3.318 | 3.205 | 3.318 | 300,589 | +0.11(+3.53%) |
Nov 02, 2004 | 3.341 | 3.341 | 3.175 | 3.205 | 174,758 | -0.04(-1.16%) |