Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.961 | 4.033 | 3.957 | 4.016 | 539,497 | +0.04(+0.96%) |
Jan 28, 2005 | 3.978 | 4.009 | 3.964 | 3.978 | 472,312 | -0.02(-0.52%) |
Jan 27, 2005 | 3.967 | 4.040 | 3.967 | 3.999 | 423,581 | +0.01(+0.17%) |
Jan 26, 2005 | 4.006 | 4.040 | 3.971 | 3.992 | 640,995 | -0.01(-0.17%) |
Jan 25, 2005 | 4.002 | 4.026 | 3.974 | 3.999 | 456,453 | -0.01(-0.26%) |
Jan 24, 2005 | 4.033 | 4.040 | 4.006 | 4.009 | 684,536 | -0.03(-0.69%) |
Jan 21, 2005 | 4.023 | 4.040 | 3.995 | 4.037 | 469,717 | +0.01(+0.34%) |
Jan 20, 2005 | 4.023 | 4.040 | 3.995 | 4.023 | 556,509 | -0.00(-0.09%) |
Jan 19, 2005 | 3.995 | 4.058 | 3.992 | 4.026 | 751,432 | +0.01(+0.35%) |
Jan 18, 2005 | 3.988 | 4.023 | 3.929 | 4.013 | 842,550 | +0.06(+1.40%) |
Jan 14, 2005 | 3.915 | 3.967 | 3.902 | 3.957 | 548,436 | +0.03(+0.71%) |
Jan 13, 2005 | 3.940 | 3.985 | 3.902 | 3.929 | 754,892 | -0.02(-0.61%) |
Jan 12, 2005 | 3.974 | 3.981 | 3.936 | 3.954 | 666,658 | -0.04(-1.04%) |
Jan 11, 2005 | 4.071 | 4.071 | 3.989 | 3.995 | 641,572 | -0.08(-2.04%) |
Jan 10, 2005 | 4.019 | 4.078 | 3.929 | 4.078 | 918,962 | +0.11(+2.80%) |
Jan 07, 2005 | 4.002 | 4.013 | 3.943 | 3.967 | 486,153 | -0.02(-0.52%) |
Jan 06, 2005 | 3.964 | 3.995 | 3.940 | 3.988 | 571,215 | +0.01(+0.17%) |
Jan 05, 2005 | 4.033 | 4.071 | 3.971 | 3.981 | 645,897 | -0.07(-1.63%) |
Jan 04, 2005 | 4.030 | 4.071 | 4.006 | 4.047 | 637,535 | -0.02(-0.43%) |
Jan 03, 2005 | 4.103 | 4.130 | 4.058 | 4.065 | 682,229 | -0.07(-1.68%) |
Dec 31, 2004 | 4.130 | 4.144 | 4.096 | 4.134 | 318,046 | +0.03(+0.68%) |
Dec 30, 2004 | 4.082 | 4.110 | 4.072 | 4.106 | 356,685 | -0.00(-0.08%) |
Dec 29, 2004 | 4.075 | 4.113 | 4.075 | 4.110 | 325,832 | +0.00(+0.00%) |
Dec 28, 2004 | 4.103 | 4.120 | 4.068 | 4.110 | 516,429 | +0.04(+1.02%) |
Dec 27, 2004 | 4.051 | 4.099 | 4.023 | 4.068 | 343,998 | -0.01(-0.17%) |
Dec 23, 2004 | 4.075 | 4.092 | 4.051 | 4.075 | 553,626 | +0.01(+0.34%) |
Dec 22, 2004 | 4.058 | 4.075 | 4.040 | 4.061 | 443,189 | +0.00(+0.09%) |
Dec 21, 2004 | 4.058 | 4.071 | 4.023 | 4.058 | 553,338 | +0.02(+0.43%) |
Dec 20, 2004 | 3.995 | 4.075 | 3.995 | 4.040 | 546,706 | +0.04(+1.04%) |
Dec 17, 2004 | 4.009 | 4.026 | 3.992 | 3.999 | 397,342 | +0.01(+0.17%) |
Dec 16, 2004 | 4.006 | 4.023 | 3.992 | 3.992 | 508,644 | -0.01(-0.26%) |
Dec 15, 2004 | 3.988 | 4.012 | 3.971 | 4.002 | 434,539 | +0.04(+0.96%) |
Dec 14, 2004 | 3.985 | 4.002 | 3.961 | 3.964 | 542,957 | -0.03(-0.70%) |
Dec 13, 2004 | 3.971 | 4.009 | 3.961 | 3.992 | 546,417 | +0.01(+0.26%) |
Dec 10, 2004 | 3.964 | 3.995 | 3.940 | 3.981 | 694,916 | +0.04(+1.06%) |
Dec 09, 2004 | 3.933 | 3.940 | 3.912 | 3.940 | 508,644 | +0.02(+0.53%) |
Dec 08, 2004 | 3.936 | 3.943 | 3.912 | 3.919 | 495,668 | -0.01(-0.26%) |
Dec 07, 2004 | 3.933 | 3.954 | 3.926 | 3.929 | 437,422 | -0.01(-0.26%) |
Dec 06, 2004 | 3.933 | 3.954 | 3.926 | 3.940 | 433,097 | -0.01(-0.35%) |
Dec 03, 2004 | 3.957 | 3.964 | 3.926 | 3.954 | 518,448 | -0.01(-0.26%) |
Dec 02, 2004 | 3.954 | 3.971 | 3.919 | 3.964 | 937,128 | +0.02(+0.44%) |
Dec 01, 2004 | 3.954 | 3.985 | 3.919 | 3.947 | 599,185 | -0.04(-1.04%) |
Nov 30, 2004 | 3.933 | 3.988 | 3.915 | 3.988 | 630,615 | +0.08(+1.95%) |
Nov 29, 2004 | 3.954 | 3.954 | 3.902 | 3.912 | 667,523 | -0.04(-1.05%) |
Nov 26, 2004 | 3.988 | 3.995 | 3.954 | 3.954 | 125,430 | -0.03(-0.87%) |
Nov 24, 2004 | 3.954 | 4.006 | 3.954 | 3.988 | 355,820 | +0.03(+0.79%) |
Nov 23, 2004 | 3.950 | 3.985 | 3.922 | 3.957 | 550,454 | -0.02(-0.61%) |
Nov 22, 2004 | 3.957 | 3.999 | 3.943 | 3.981 | 600,050 | +0.04(+0.97%) |
Nov 19, 2004 | 3.961 | 3.971 | 3.919 | 3.943 | 464,527 | -0.02(-0.52%) |
Nov 18, 2004 | 3.940 | 3.967 | 3.902 | 3.964 | 1,261,230 | +0.02(+0.62%) |
Nov 17, 2004 | 3.933 | 3.978 | 3.933 | 3.940 | 681,364 | -0.01(-0.26%) |
Nov 16, 2004 | 3.971 | 3.995 | 3.940 | 3.950 | 584,191 | -0.03(-0.70%) |
Nov 15, 2004 | 3.961 | 4.002 | 3.943 | 3.978 | 731,248 | -0.02(-0.43%) |
Nov 12, 2004 | 3.992 | 4.010 | 3.988 | 3.995 | 576,405 | -0.02(-0.60%) |
Nov 11, 2004 | 3.981 | 4.023 | 3.961 | 4.019 | 756,334 | +0.02(+0.52%) |
Nov 10, 2004 | 3.988 | 4.023 | 3.940 | 3.999 | 1,062,847 | +0.01(+0.35%) |
Nov 09, 2004 | 3.971 | 3.988 | 3.929 | 3.985 | 846,298 | +0.01(+0.35%) |
Nov 08, 2004 | 3.926 | 3.971 | 3.908 | 3.971 | 864,176 | +0.04(+1.06%) |
Nov 05, 2004 | 3.922 | 3.936 | 3.915 | 3.929 | 598,031 | +0.01(+0.27%) |
Nov 04, 2004 | 3.915 | 3.929 | 3.895 | 3.919 | 567,467 | +0.01(+0.36%) |
Nov 03, 2004 | 3.902 | 3.905 | 3.870 | 3.905 | 529,116 | +0.02(+0.45%) |
Nov 02, 2004 | 3.874 | 3.898 | 3.874 | 3.888 | 659,161 | -0.00(-0.09%) |