Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.361 | 3.426 | 3.338 | 3.421 | 1,609,299 | +0.06(+1.78%) |
Jan 28, 2005 | 3.408 | 3.446 | 3.338 | 3.361 | 1,977,379 | -0.04(-1.17%) |
Jan 27, 2005 | 3.448 | 3.493 | 3.333 | 3.401 | 2,008,219 | -0.04(-1.30%) |
Jan 26, 2005 | 3.431 | 3.468 | 3.391 | 3.446 | 2,732,765 | +0.02(+0.51%) |
Jan 25, 2005 | 3.446 | 3.508 | 3.421 | 3.428 | 3,510,579 | -0.04(-1.22%) |
Jan 24, 2005 | 3.608 | 3.638 | 3.446 | 3.470 | 4,593,592 | -0.14(-3.81%) |
Jan 21, 2005 | 3.655 | 3.678 | 3.518 | 3.608 | 7,153,732 | -0.04(-1.09%) |
Jan 20, 2005 | 3.743 | 3.743 | 3.645 | 3.648 | 4,055,290 | -0.09(-2.54%) |
Jan 19, 2005 | 3.758 | 3.793 | 3.710 | 3.743 | 1,844,005 | -0.01(-0.40%) |
Jan 18, 2005 | 3.720 | 3.783 | 3.658 | 3.758 | 2,511,276 | +0.01(+0.33%) |
Jan 14, 2005 | 3.808 | 3.820 | 3.673 | 3.745 | 3,810,971 | -0.06(-1.64%) |
Jan 13, 2005 | 3.808 | 3.915 | 3.758 | 3.808 | 4,382,517 | +0.04(+0.99%) |
Jan 12, 2005 | 3.745 | 3.857 | 3.673 | 3.770 | 18,653,134 | -0.33(-8.04%) |
Jan 11, 2005 | 4.239 | 4.244 | 4.087 | 4.100 | 2,879,756 | -0.14(-3.30%) |
Jan 10, 2005 | 4.244 | 4.389 | 4.232 | 4.239 | 3,793,348 | -0.14(-3.25%) |
Jan 07, 2005 | 4.477 | 4.492 | 4.342 | 4.382 | 4,614,019 | -0.04(-0.96%) |
Jan 06, 2005 | 4.482 | 4.544 | 4.369 | 4.424 | 6,637,058 | -0.06(-1.28%) |
Jan 05, 2005 | 4.190 | 4.489 | 4.172 | 4.482 | 12,181,091 | +0.40(+9.72%) |
Jan 04, 2005 | 4.132 | 4.170 | 4.027 | 4.085 | 2,846,914 | -0.06(-1.45%) |
Jan 03, 2005 | 4.097 | 4.239 | 4.097 | 4.145 | 3,708,838 | -0.08(-2.01%) |
Dec 31, 2004 | 4.157 | 4.269 | 4.157 | 4.229 | 1,437,475 | +0.02(+0.47%) |
Dec 30, 2004 | 4.247 | 4.269 | 4.175 | 4.210 | 3,420,862 | -0.08(-1.81%) |
Dec 29, 2004 | 4.244 | 4.294 | 4.200 | 4.287 | 2,128,777 | -0.00(-0.06%) |
Dec 28, 2004 | 4.352 | 4.412 | 4.244 | 4.289 | 3,363,187 | -0.05(-1.09%) |
Dec 27, 2004 | 4.182 | 4.344 | 4.167 | 4.337 | 6,703,144 | +0.19(+4.58%) |
Dec 23, 2004 | 4.060 | 4.182 | 4.060 | 4.147 | 5,622,535 | +0.09(+2.22%) |
Dec 22, 2004 | 3.957 | 4.107 | 3.957 | 4.057 | 6,788,055 | +0.04(+0.93%) |
Dec 21, 2004 | 3.808 | 4.042 | 3.808 | 4.020 | 15,024,801 | +0.22(+5.92%) |
Dec 20, 2004 | 3.670 | 3.845 | 3.645 | 3.795 | 38,882,724 | -0.22(-5.59%) |
Dec 17, 2004 | 4.092 | 4.092 | 3.895 | 4.020 | 2,900,984 | -0.07(-1.71%) |
Dec 16, 2004 | 4.065 | 4.120 | 4.062 | 4.090 | 1,604,493 | +0.02(+0.61%) |
Dec 15, 2004 | 4.095 | 4.110 | 4.007 | 4.065 | 1,512,373 | -0.01(-0.37%) |
Dec 14, 2004 | 4.007 | 4.187 | 3.975 | 4.080 | 1,652,555 | +0.06(+1.49%) |
Dec 13, 2004 | 4.012 | 4.070 | 3.960 | 4.020 | 1,151,902 | +0.04(+1.13%) |
Dec 10, 2004 | 4.035 | 4.115 | 3.972 | 3.975 | 1,938,929 | -0.08(-2.09%) |
Dec 09, 2004 | 3.970 | 4.122 | 3.940 | 4.060 | 2,351,467 | +0.08(+2.14%) |
Dec 08, 2004 | 4.007 | 4.030 | 3.960 | 3.975 | 2,118,764 | -0.03(-0.81%) |
Dec 07, 2004 | 4.130 | 4.135 | 3.960 | 4.007 | 2,878,955 | -0.12(-3.02%) |
Dec 06, 2004 | 4.195 | 4.195 | 4.090 | 4.132 | 1,246,826 | -0.02(-0.48%) |
Dec 03, 2004 | 4.227 | 4.227 | 4.112 | 4.152 | 1,046,565 | -0.09(-2.12%) |
Dec 02, 2004 | 4.239 | 4.249 | 4.100 | 4.242 | 2,933,026 | +0.01(+0.30%) |
Dec 01, 2004 | 4.362 | 4.407 | 4.197 | 4.229 | 2,314,219 | -0.13(-2.98%) |
Nov 30, 2004 | 4.372 | 4.512 | 4.329 | 4.359 | 2,280,575 | -0.01(-0.23%) |
Nov 29, 2004 | 4.429 | 4.457 | 4.369 | 4.369 | 1,550,022 | -0.06(-1.30%) |
Nov 26, 2004 | 4.469 | 4.469 | 4.357 | 4.427 | 515,071 | -0.07(-1.50%) |
Nov 24, 2004 | 4.494 | 4.554 | 4.444 | 4.494 | 908,785 | +0.00(+0.11%) |
Nov 23, 2004 | 4.399 | 4.499 | 4.377 | 4.489 | 1,106,243 | +0.09(+2.04%) |
Nov 22, 2004 | 4.432 | 4.519 | 4.367 | 4.399 | 873,139 | -0.03(-0.73%) |
Nov 19, 2004 | 4.544 | 4.606 | 4.257 | 4.432 | 3,156,918 | -0.02(-0.39%) |
Nov 18, 2004 | 4.744 | 4.744 | 4.322 | 4.449 | 9,445,122 | -0.75(-14.49%) |
Nov 17, 2004 | 5.193 | 5.231 | 5.061 | 5.203 | 1,595,681 | +0.06(+1.21%) |
Nov 16, 2004 | 5.193 | 5.293 | 5.068 | 5.141 | 2,567,349 | -0.05(-1.01%) |
Nov 15, 2004 | 5.013 | 5.193 | 4.993 | 5.193 | 2,124,772 | +0.20(+4.00%) |
Nov 12, 2004 | 5.043 | 5.056 | 4.869 | 4.993 | 557,126 | -0.00(-0.10%) |
Nov 11, 2004 | 4.876 | 5.028 | 4.856 | 4.998 | 1,008,515 | +0.12(+2.51%) |
Nov 10, 2004 | 4.906 | 4.906 | 4.809 | 4.876 | 780,217 | +0.00(+0.00%) |
Nov 09, 2004 | 4.919 | 5.006 | 4.771 | 4.876 | 1,938,128 | -0.22(-4.26%) |
Nov 08, 2004 | 5.208 | 5.208 | 5.058 | 5.093 | 1,015,725 | -0.11(-2.21%) |
Nov 05, 2004 | 5.201 | 5.333 | 5.131 | 5.208 | 1,576,857 | +0.07(+1.36%) |
Nov 04, 2004 | 5.393 | 5.425 | 5.118 | 5.138 | 1,400,226 | -0.27(-5.03%) |
Nov 03, 2004 | 5.545 | 5.668 | 5.368 | 5.410 | 1,921,707 | -0.07(-1.32%) |
Nov 02, 2004 | 5.618 | 5.618 | 5.435 | 5.483 | 3,033,557 | +0.06(+1.20%) |