Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.796 | 3.830 | 3.755 | 3.796 | 778,266 | +0.01(+0.36%) |
Jan 28, 2005 | 3.755 | 3.820 | 3.738 | 3.782 | 929,013 | +0.05(+1.36%) |
Jan 27, 2005 | 3.688 | 3.755 | 3.623 | 3.732 | 1,376,820 | -0.13(-3.25%) |
Jan 26, 2005 | 3.755 | 3.857 | 3.732 | 3.857 | 342,283 | +0.10(+2.70%) |
Jan 25, 2005 | 3.843 | 3.891 | 3.755 | 3.755 | 407,016 | -0.05(-1.42%) |
Jan 24, 2005 | 3.924 | 3.952 | 3.799 | 3.809 | 397,557 | -0.06(-1.66%) |
Jan 21, 2005 | 3.857 | 3.955 | 3.830 | 3.874 | 269,866 | +0.03(+0.88%) |
Jan 20, 2005 | 3.891 | 3.935 | 3.823 | 3.840 | 711,465 | -0.06(-1.65%) |
Jan 19, 2005 | 3.958 | 3.972 | 3.884 | 3.904 | 496,281 | -0.02(-0.60%) |
Jan 18, 2005 | 3.816 | 3.958 | 3.782 | 3.928 | 596,484 | +0.09(+2.38%) |
Jan 14, 2005 | 3.765 | 3.843 | 3.749 | 3.837 | 613,627 | +0.10(+2.81%) |
Jan 13, 2005 | 3.684 | 3.820 | 3.654 | 3.732 | 875,809 | +0.03(+0.91%) |
Jan 12, 2005 | 3.718 | 3.732 | 3.603 | 3.698 | 1,004,387 | -0.04(-1.09%) |
Jan 11, 2005 | 3.769 | 3.769 | 3.718 | 3.738 | 706,440 | -0.05(-1.25%) |
Jan 10, 2005 | 3.803 | 3.820 | 3.657 | 3.786 | 587,616 | -0.02(-0.62%) |
Jan 07, 2005 | 3.806 | 3.823 | 3.745 | 3.809 | 578,749 | +0.00(+0.09%) |
Jan 06, 2005 | 3.759 | 3.857 | 3.742 | 3.806 | 631,658 | +0.01(+0.36%) |
Jan 05, 2005 | 3.965 | 3.972 | 3.755 | 3.793 | 1,114,934 | -0.19(-4.76%) |
Jan 04, 2005 | 3.941 | 4.029 | 3.931 | 3.982 | 665,650 | +0.02(+0.60%) |
Jan 03, 2005 | 4.016 | 4.039 | 3.928 | 3.958 | 699,937 | -0.03(-0.85%) |
Dec 31, 2004 | 4.016 | 4.026 | 3.948 | 3.992 | 754,029 | -0.00(-0.08%) |
Dec 30, 2004 | 3.908 | 4.033 | 3.908 | 3.996 | 592,641 | +0.09(+2.25%) |
Dec 29, 2004 | 3.924 | 3.979 | 3.901 | 3.908 | 406,129 | -0.02(-0.43%) |
Dec 28, 2004 | 3.999 | 4.046 | 3.921 | 3.924 | 771,173 | -0.07(-1.86%) |
Dec 27, 2004 | 4.100 | 4.127 | 3.996 | 3.999 | 615,401 | -0.07(-1.66%) |
Dec 23, 2004 | 4.094 | 4.226 | 4.039 | 4.067 | 558,649 | -0.01(-0.17%) |
Dec 22, 2004 | 4.026 | 4.100 | 3.979 | 4.073 | 631,953 | +0.04(+0.92%) |
Dec 21, 2004 | 4.033 | 4.060 | 4.006 | 4.036 | 540,914 | +0.03(+0.68%) |
Dec 20, 2004 | 4.087 | 4.127 | 3.996 | 4.009 | 625,451 | -0.10(-2.39%) |
Dec 17, 2004 | 4.087 | 4.124 | 4.046 | 4.107 | 535,594 | -0.02(-0.49%) |
Dec 16, 2004 | 4.127 | 4.144 | 4.067 | 4.127 | 1,249,128 | -0.02(-0.49%) |
Dec 15, 2004 | 4.148 | 4.161 | 4.090 | 4.148 | 566,334 | +0.00(+0.00%) |
Dec 14, 2004 | 4.111 | 4.168 | 4.100 | 4.148 | 721,219 | -0.02(-0.57%) |
Dec 13, 2004 | 4.127 | 4.175 | 4.094 | 4.171 | 899,455 | +0.08(+1.90%) |
Dec 10, 2004 | 4.050 | 4.134 | 4.046 | 4.094 | 3,106,269 | +0.05(+1.17%) |
Dec 09, 2004 | 3.941 | 4.073 | 3.911 | 4.046 | 589,390 | +0.09(+2.22%) |
Dec 08, 2004 | 4.026 | 4.094 | 3.952 | 3.958 | 517,563 | -0.05(-1.27%) |
Dec 07, 2004 | 4.124 | 4.144 | 3.985 | 4.009 | 848,615 | -0.15(-3.58%) |
Dec 06, 2004 | 4.168 | 4.205 | 4.097 | 4.158 | 260,112 | +0.01(+0.16%) |
Dec 03, 2004 | 4.060 | 4.158 | 4.043 | 4.151 | 541,801 | +0.08(+1.99%) |
Dec 02, 2004 | 4.246 | 4.273 | 4.043 | 4.070 | 919,850 | -0.21(-4.90%) |
Dec 01, 2004 | 4.229 | 4.381 | 4.195 | 4.280 | 921,624 | +0.05(+1.12%) |
Nov 30, 2004 | 4.195 | 4.239 | 4.161 | 4.232 | 558,354 | +0.01(+0.24%) |
Nov 29, 2004 | 4.178 | 4.222 | 4.161 | 4.222 | 473,226 | +0.06(+1.46%) |
Nov 26, 2004 | 4.178 | 4.178 | 4.141 | 4.161 | 116,459 | -0.01(-0.32%) |
Nov 24, 2004 | 4.138 | 4.178 | 4.121 | 4.175 | 809,007 | +0.04(+0.90%) |
Nov 23, 2004 | 4.094 | 4.138 | 4.077 | 4.138 | 740,432 | +0.06(+1.41%) |
Nov 22, 2004 | 4.033 | 4.107 | 4.033 | 4.080 | 339,623 | +0.05(+1.26%) |
Nov 19, 2004 | 4.060 | 4.080 | 4.009 | 4.029 | 333,711 | -0.03(-0.75%) |
Nov 18, 2004 | 4.104 | 4.111 | 3.996 | 4.060 | 533,229 | -0.02(-0.50%) |
Nov 17, 2004 | 4.127 | 4.171 | 4.053 | 4.080 | 1,252,675 | +0.01(+0.25%) |
Nov 16, 2004 | 4.127 | 4.141 | 4.067 | 4.070 | 629,293 | -0.02(-0.58%) |
Nov 15, 2004 | 4.077 | 4.161 | 4.060 | 4.094 | 297,059 | +0.03(+0.83%) |
Nov 12, 2004 | 3.941 | 4.060 | 3.931 | 4.060 | 370,068 | +0.10(+2.65%) |
Nov 11, 2004 | 3.864 | 3.972 | 3.843 | 3.955 | 702,893 | +0.09(+2.45%) |
Nov 10, 2004 | 3.867 | 3.877 | 3.837 | 3.860 | 722,993 | -0.00(-0.09%) |
Nov 09, 2004 | 3.857 | 3.887 | 3.850 | 3.864 | 529,978 | +0.01(+0.26%) |
Nov 08, 2004 | 3.864 | 3.901 | 3.830 | 3.853 | 646,733 | -0.04(-1.13%) |
Nov 05, 2004 | 4.050 | 4.060 | 3.809 | 3.897 | 1,095,721 | -0.17(-4.08%) |
Nov 04, 2004 | 3.908 | 4.077 | 3.908 | 4.063 | 472,930 | +0.12(+3.09%) |
Nov 03, 2004 | 3.870 | 3.992 | 3.870 | 3.941 | 717,081 | +0.07(+1.92%) |
Nov 02, 2004 | 3.874 | 3.891 | 3.837 | 3.867 | 399,035 | -0.01(-0.17%) |