Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.443 | 3.443 | 3.235 | 3.360 | 15,550 | -0.03(-0.98%) |
Jan 28, 2005 | 3.443 | 3.443 | 3.302 | 3.393 | 6,027 | -0.01(-0.24%) |
Jan 27, 2005 | 3.426 | 3.459 | 3.401 | 3.401 | 1,325 | +0.01(+0.24%) |
Jan 26, 2005 | 3.252 | 3.393 | 3.252 | 3.393 | 11,331 | +0.12(+3.54%) |
Jan 25, 2005 | 3.443 | 3.443 | 3.235 | 3.277 | 21,215 | -0.12(-3.66%) |
Jan 24, 2005 | 3.567 | 3.567 | 3.318 | 3.401 | 27,724 | -0.12(-3.53%) |
Jan 21, 2005 | 3.534 | 3.650 | 3.526 | 3.526 | 7,232 | -0.08(-2.30%) |
Jan 20, 2005 | 3.692 | 3.692 | 3.534 | 3.609 | 13,380 | -0.04(-1.14%) |
Jan 19, 2005 | 3.824 | 3.824 | 3.609 | 3.650 | 10,005 | -0.16(-4.14%) |
Jan 18, 2005 | 3.841 | 3.841 | 3.733 | 3.808 | 15,791 | -0.03(-0.86%) |
Jan 14, 2005 | 3.733 | 3.841 | 3.650 | 3.841 | 46,529 | +0.07(+1.98%) |
Jan 13, 2005 | 3.650 | 3.766 | 3.650 | 3.766 | 3,375 | +0.07(+2.02%) |
Jan 12, 2005 | 3.775 | 3.808 | 3.650 | 3.692 | 10,125 | -0.08(-2.20%) |
Jan 11, 2005 | 3.609 | 3.775 | 3.567 | 3.775 | 15,791 | +0.12(+3.17%) |
Jan 10, 2005 | 3.600 | 3.658 | 3.600 | 3.658 | 7,594 | +0.06(+1.61%) |
Jan 07, 2005 | 3.609 | 3.642 | 3.575 | 3.600 | 5,062 | +0.05(+1.40%) |
Jan 06, 2005 | 3.393 | 3.551 | 3.393 | 3.551 | 2,772 | +0.17(+4.90%) |
Jan 05, 2005 | 3.393 | 3.393 | 3.343 | 3.385 | 2,772 | -0.01(-0.24%) |
Jan 04, 2005 | 3.360 | 3.393 | 3.360 | 3.393 | 843 | +0.07(+2.25%) |
Jan 03, 2005 | 3.360 | 3.360 | 3.194 | 3.318 | 12,536 | -0.07(-2.20%) |
Dec 31, 2004 | 3.410 | 3.410 | 3.368 | 3.393 | 7,594 | -0.07(-2.15%) |
Dec 30, 2004 | 3.443 | 3.468 | 3.335 | 3.468 | 10,246 | +0.00(+0.00%) |
Dec 29, 2004 | 3.501 | 3.567 | 3.468 | 3.468 | 4,339 | +0.02(+0.72%) |
Dec 28, 2004 | 3.468 | 3.609 | 3.426 | 3.443 | 13,018 | -0.04(-1.19%) |
Dec 27, 2004 | 3.725 | 3.725 | 3.484 | 3.484 | 9,402 | -0.16(-4.33%) |
Dec 23, 2004 | 3.658 | 3.658 | 3.484 | 3.642 | 8,438 | -0.04(-1.13%) |
Dec 22, 2004 | 3.650 | 3.708 | 3.650 | 3.683 | 9,522 | +0.10(+2.78%) |
Dec 21, 2004 | 3.650 | 3.650 | 3.584 | 3.584 | 1,687 | -0.10(-2.70%) |
Dec 20, 2004 | 3.700 | 3.700 | 3.667 | 3.683 | 4,098 | +0.00(+0.00%) |
Dec 17, 2004 | 3.609 | 3.750 | 3.609 | 3.683 | 13,500 | +0.13(+3.74%) |
Dec 16, 2004 | 3.484 | 3.567 | 3.401 | 3.551 | 8,076 | +0.05(+1.42%) |
Dec 15, 2004 | 3.634 | 3.634 | 3.368 | 3.501 | 23,746 | -0.13(-3.65%) |
Dec 14, 2004 | 3.667 | 3.692 | 3.634 | 3.634 | 3,375 | -0.10(-2.67%) |
Dec 13, 2004 | 3.526 | 3.775 | 3.526 | 3.733 | 5,183 | +0.17(+4.65%) |
Dec 10, 2004 | 3.517 | 3.567 | 3.484 | 3.567 | 6,870 | +0.04(+1.18%) |
Dec 09, 2004 | 3.692 | 3.692 | 3.526 | 3.526 | 18,684 | -0.14(-3.85%) |
Dec 08, 2004 | 4.131 | 4.131 | 3.658 | 3.667 | 22,059 | -0.40(-9.80%) |
Dec 07, 2004 | 4.065 | 4.148 | 3.982 | 4.065 | 26,519 | +0.00(+0.00%) |
Dec 06, 2004 | 3.816 | 4.131 | 3.816 | 4.065 | 36,162 | +0.29(+7.69%) |
Dec 03, 2004 | 3.692 | 3.849 | 3.692 | 3.775 | 13,862 | +0.13(+3.64%) |
Dec 02, 2004 | 3.484 | 3.808 | 3.484 | 3.642 | 23,746 | +0.12(+3.54%) |
Dec 01, 2004 | 3.542 | 3.542 | 3.426 | 3.517 | 8,317 | -0.09(-2.53%) |
Nov 30, 2004 | 3.609 | 3.609 | 3.526 | 3.609 | 18,443 | +0.08(+2.35%) |
Nov 29, 2004 | 3.401 | 3.526 | 3.385 | 3.526 | 9,040 | +0.12(+3.66%) |
Nov 26, 2004 | 3.385 | 3.401 | 3.327 | 3.401 | 2,290 | -0.04(-1.20%) |
Nov 24, 2004 | 3.393 | 3.443 | 3.327 | 3.443 | 16,755 | +0.09(+2.72%) |
Nov 23, 2004 | 3.318 | 3.401 | 3.235 | 3.352 | 14,585 | -0.01(-0.25%) |
Nov 22, 2004 | 3.152 | 3.360 | 3.119 | 3.360 | 28,207 | +0.17(+5.19%) |
Nov 19, 2004 | 3.410 | 3.410 | 3.028 | 3.194 | 248,077 | -0.13(-3.99%) |
Nov 18, 2004 | 3.434 | 3.434 | 3.277 | 3.327 | 51,351 | -0.07(-2.20%) |
Nov 17, 2004 | 3.509 | 3.551 | 3.393 | 3.401 | 72,687 | -0.12(-3.53%) |
Nov 16, 2004 | 3.293 | 3.526 | 3.210 | 3.526 | 52,797 | +0.31(+9.54%) |
Nov 15, 2004 | 3.277 | 3.318 | 3.194 | 3.219 | 12,295 | +0.02(+0.78%) |
Nov 12, 2004 | 3.020 | 3.277 | 3.020 | 3.194 | 190,699 | +0.13(+4.34%) |
Nov 11, 2004 | 3.069 | 3.194 | 3.061 | 3.061 | 3,254 | -0.01(-0.27%) |
Nov 10, 2004 | 3.069 | 3.069 | 3.045 | 3.069 | 10,246 | -0.08(-2.63%) |
Nov 09, 2004 | 3.152 | 3.152 | 3.152 | 3.152 | 1,808 | -0.05(-1.55%) |
Nov 08, 2004 | 3.210 | 3.343 | 3.202 | 3.202 | 2,410 | +0.00(+0.00%) |
Nov 05, 2004 | 3.277 | 3.302 | 3.069 | 3.202 | 9,763 | -0.03(-1.03%) |
Nov 04, 2004 | 3.277 | 3.302 | 3.219 | 3.235 | 5,424 | -0.04(-1.27%) |
Nov 03, 2004 | 3.302 | 3.352 | 3.277 | 3.277 | 19,407 | -0.13(-3.89%) |
Nov 02, 2004 | 3.634 | 3.658 | 3.401 | 3.410 | 27,122 | -0.17(-4.86%) |