Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.550 | 3.560 | 3.434 | 3.487 | 71,229 | +0.00(+0.14%) |
Jan 28, 2005 | 3.531 | 3.531 | 3.434 | 3.482 | 32,470 | +0.03(+0.84%) |
Jan 27, 2005 | 3.415 | 3.511 | 3.318 | 3.453 | 14,477 | -0.03(-0.83%) |
Jan 26, 2005 | 3.463 | 3.531 | 3.444 | 3.482 | 46,143 | +0.10(+2.86%) |
Jan 25, 2005 | 3.405 | 3.463 | 3.376 | 3.386 | 173,473 | +0.00(+0.00%) |
Jan 24, 2005 | 3.299 | 3.434 | 3.289 | 3.386 | 101,656 | -0.02(-0.57%) |
Jan 21, 2005 | 3.463 | 3.463 | 3.386 | 3.405 | 120,519 | -0.01(-0.28%) |
Jan 20, 2005 | 3.511 | 3.531 | 3.337 | 3.415 | 103,462 | -0.15(-4.08%) |
Jan 19, 2005 | 3.628 | 3.744 | 3.511 | 3.560 | 69,819 | -0.16(-4.42%) |
Jan 18, 2005 | 3.666 | 3.724 | 3.589 | 3.724 | 50,337 | +0.07(+1.85%) |
Jan 14, 2005 | 3.695 | 3.734 | 3.608 | 3.657 | 64,622 | +0.04(+1.07%) |
Jan 13, 2005 | 3.599 | 3.676 | 3.482 | 3.618 | 157,097 | +0.14(+3.89%) |
Jan 12, 2005 | 3.473 | 3.560 | 3.231 | 3.482 | 87,971 | -0.05(-1.37%) |
Jan 11, 2005 | 3.579 | 3.695 | 3.492 | 3.531 | 98,592 | -0.10(-2.67%) |
Jan 10, 2005 | 3.376 | 3.695 | 3.376 | 3.628 | 119,630 | +0.15(+4.17%) |
Jan 07, 2005 | 3.579 | 3.579 | 3.337 | 3.482 | 215,864 | +0.00(+0.00%) |
Jan 06, 2005 | 3.531 | 3.589 | 3.473 | 3.482 | 167,376 | -0.02(-0.55%) |
Jan 05, 2005 | 3.579 | 3.734 | 3.444 | 3.502 | 189,195 | -0.17(-4.74%) |
Jan 04, 2005 | 3.773 | 3.879 | 3.531 | 3.676 | 223,317 | -0.09(-2.31%) |
Jan 03, 2005 | 3.956 | 3.976 | 3.724 | 3.763 | 264,526 | -0.14(-3.47%) |
Dec 31, 2004 | 3.976 | 4.111 | 3.869 | 3.898 | 1,324,333 | -0.02(-0.62%) |
Dec 30, 2004 | 4.024 | 4.131 | 3.918 | 3.923 | 117,640 | -0.13(-3.22%) |
Dec 29, 2004 | 4.343 | 4.343 | 3.995 | 4.053 | 141,520 | -0.20(-4.77%) |
Dec 28, 2004 | 4.460 | 4.508 | 4.218 | 4.256 | 41,763 | +0.09(+2.09%) |
Dec 27, 2004 | 3.976 | 4.198 | 3.927 | 4.169 | 47,552 | +0.20(+5.12%) |
Dec 23, 2004 | 4.015 | 4.015 | 3.831 | 3.966 | 339,275 | -0.06(-1.44%) |
Dec 22, 2004 | 4.111 | 4.131 | 4.015 | 4.024 | 113,298 | -0.13(-3.03%) |
Dec 21, 2004 | 4.305 | 4.305 | 4.150 | 4.150 | 67,917 | -0.11(-2.50%) |
Dec 20, 2004 | 4.450 | 4.605 | 4.227 | 4.256 | 89,212 | -0.03(-0.68%) |
Dec 17, 2004 | 4.160 | 4.382 | 4.150 | 4.285 | 81,769 | +0.16(+3.99%) |
Dec 16, 2004 | 4.102 | 4.189 | 3.995 | 4.121 | 78,254 | +0.11(+2.65%) |
Dec 15, 2004 | 4.015 | 4.063 | 3.986 | 4.015 | 83,526 | -0.03(-0.72%) |
Dec 14, 2004 | 4.102 | 4.102 | 3.937 | 4.044 | 142,760 | -0.04(-0.95%) |
Dec 13, 2004 | 4.111 | 4.131 | 4.034 | 4.082 | 78,254 | +0.02(+0.48%) |
Dec 10, 2004 | 4.015 | 4.102 | 3.986 | 4.063 | 150,720 | -0.05(-1.18%) |
Dec 09, 2004 | 4.053 | 4.160 | 4.034 | 4.111 | 200,340 | -0.06(-1.39%) |
Dec 08, 2004 | 4.218 | 4.276 | 4.045 | 4.169 | 126,840 | -0.19(-4.43%) |
Dec 07, 2004 | 3.986 | 4.498 | 3.869 | 4.363 | 153,614 | -0.09(-1.96%) |
Dec 06, 2004 | 4.411 | 4.576 | 4.353 | 4.450 | 107,199 | -0.17(-3.77%) |
Dec 03, 2004 | 4.643 | 4.750 | 4.372 | 4.624 | 154,131 | -0.03(-0.62%) |
Dec 02, 2004 | 4.808 | 4.808 | 4.643 | 4.653 | 161,781 | +0.10(+2.12%) |
Dec 01, 2004 | 4.576 | 4.692 | 4.450 | 4.556 | 773,656 | +0.10(+2.17%) |
Nov 30, 2004 | 4.585 | 4.595 | 4.460 | 4.460 | 199,823 | -0.07(-1.50%) |
Nov 29, 2004 | 4.421 | 4.527 | 4.421 | 4.527 | 462,395 | +0.11(+2.41%) |
Nov 26, 2004 | 5.098 | 5.098 | 4.421 | 4.421 | 39,179 | -0.20(-4.39%) |
Nov 24, 2004 | 4.537 | 4.643 | 4.508 | 4.624 | 175,943 | +0.09(+1.92%) |
Nov 23, 2004 | 4.160 | 4.547 | 4.160 | 4.537 | 313,225 | +0.35(+8.31%) |
Nov 22, 2004 | 3.869 | 4.198 | 3.869 | 4.189 | 240,553 | +0.38(+9.90%) |
Nov 19, 2004 | 3.879 | 3.986 | 3.811 | 3.811 | 221,635 | -0.11(-2.72%) |
Nov 18, 2004 | 3.966 | 4.015 | 3.811 | 3.918 | 546,025 | +0.05(+1.25%) |
Nov 17, 2004 | 3.647 | 3.869 | 3.550 | 3.869 | 314,155 | +0.30(+8.40%) |
Nov 16, 2004 | 3.608 | 3.647 | 3.570 | 3.570 | 185,454 | +0.00(+0.00%) |
Nov 15, 2004 | 3.482 | 3.628 | 3.366 | 3.570 | 210,884 | +0.14(+3.94%) |
Nov 12, 2004 | 3.047 | 3.531 | 3.047 | 3.434 | 555,949 | +0.40(+13.06%) |
Nov 11, 2004 | 2.950 | 3.047 | 2.921 | 3.037 | 552,744 | +0.09(+2.95%) |
Nov 10, 2004 | 2.960 | 2.999 | 2.931 | 2.950 | 610,014 | -0.01(-0.33%) |
Nov 09, 2004 | 2.999 | 2.999 | 2.921 | 2.960 | 121,361 | +0.00(+0.00%) |
Nov 08, 2004 | 2.950 | 3.028 | 2.950 | 2.960 | 64,092 | -0.02(-0.65%) |
Nov 05, 2004 | 3.047 | 3.047 | 2.960 | 2.979 | 165,916 | -0.06(-1.91%) |
Nov 04, 2004 | 3.163 | 3.163 | 2.912 | 3.037 | 187,831 | -0.20(-6.27%) |
Nov 03, 2004 | 3.337 | 3.357 | 3.163 | 3.241 | 129,425 | -0.10(-2.90%) |
Nov 02, 2004 | 3.328 | 3.386 | 3.289 | 3.337 | 136,351 | +0.03(+0.88%) |