Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.455 | 3.511 | 3.449 | 3.511 | 955,254 | +0.08(+2.47%) |
Jan 28, 2005 | 3.416 | 3.435 | 3.382 | 3.426 | 974,784 | -0.01(-0.20%) |
Jan 27, 2005 | 3.443 | 3.468 | 3.383 | 3.433 | 1,137,918 | -0.01(-0.27%) |
Jan 26, 2005 | 3.366 | 3.450 | 3.333 | 3.442 | 1,448,103 | +0.08(+2.45%) |
Jan 25, 2005 | 3.406 | 3.441 | 3.343 | 3.360 | 2,364,296 | -0.04(-1.26%) |
Jan 24, 2005 | 3.486 | 3.486 | 3.398 | 3.403 | 2,049,516 | -0.08(-2.40%) |
Jan 21, 2005 | 3.500 | 3.535 | 3.470 | 3.486 | 1,401,575 | -0.00(-0.13%) |
Jan 20, 2005 | 3.515 | 3.532 | 3.464 | 3.491 | 2,022,519 | -0.05(-1.34%) |
Jan 19, 2005 | 3.575 | 3.608 | 3.529 | 3.539 | 877,707 | -0.06(-1.65%) |
Jan 18, 2005 | 3.605 | 3.618 | 3.551 | 3.598 | 1,206,273 | -0.01(-0.16%) |
Jan 14, 2005 | 3.551 | 3.612 | 3.517 | 3.604 | 2,131,083 | +0.10(+2.81%) |
Jan 13, 2005 | 3.543 | 3.555 | 3.488 | 3.505 | 1,023,609 | -0.04(-1.02%) |
Jan 12, 2005 | 3.547 | 3.553 | 3.448 | 3.541 | 1,627,320 | -0.01(-0.36%) |
Jan 11, 2005 | 3.591 | 3.597 | 3.528 | 3.554 | 1,032,800 | -0.04(-1.03%) |
Jan 10, 2005 | 3.654 | 3.662 | 3.573 | 3.591 | 2,088,002 | -0.06(-1.72%) |
Jan 07, 2005 | 3.671 | 3.708 | 3.621 | 3.654 | 2,095,470 | -0.01(-0.16%) |
Jan 06, 2005 | 3.621 | 3.688 | 3.621 | 3.659 | 1,285,543 | +0.05(+1.51%) |
Jan 05, 2005 | 3.719 | 3.729 | 3.591 | 3.605 | 2,519,963 | -0.12(-3.21%) |
Jan 04, 2005 | 3.871 | 3.871 | 3.724 | 3.724 | 1,374,577 | -0.10(-2.58%) |
Jan 03, 2005 | 3.955 | 3.958 | 3.794 | 3.823 | 2,394,166 | -0.13(-3.35%) |
Dec 31, 2004 | 3.948 | 3.976 | 3.924 | 3.955 | 996,612 | -0.00(-0.12%) |
Dec 30, 2004 | 3.958 | 3.974 | 3.932 | 3.960 | 634,155 | -0.01(-0.32%) |
Dec 29, 2004 | 3.980 | 3.985 | 3.953 | 3.973 | 985,698 | -0.01(-0.17%) |
Dec 28, 2004 | 3.911 | 3.981 | 3.910 | 3.980 | 1,275,778 | +0.07(+1.75%) |
Dec 27, 2004 | 3.951 | 3.954 | 3.888 | 3.911 | 854,731 | -0.04(-0.97%) |
Dec 23, 2004 | 3.924 | 3.972 | 3.908 | 3.950 | 1,708,888 | +0.01(+0.35%) |
Dec 22, 2004 | 3.903 | 3.938 | 3.888 | 3.936 | 1,210,294 | +0.03(+0.83%) |
Dec 21, 2004 | 3.911 | 3.916 | 3.865 | 3.903 | 1,168,362 | +0.04(+1.14%) |
Dec 20, 2004 | 3.862 | 3.871 | 3.830 | 3.859 | 1,258,545 | -0.00(-0.09%) |
Dec 17, 2004 | 3.876 | 3.927 | 3.861 | 3.862 | 2,298,813 | -0.03(-0.72%) |
Dec 16, 2004 | 3.894 | 3.910 | 3.846 | 3.890 | 3,635,479 | +0.01(+0.21%) |
Dec 15, 2004 | 3.817 | 3.889 | 3.817 | 3.882 | 3,587,228 | +0.07(+1.73%) |
Dec 14, 2004 | 3.826 | 3.842 | 3.795 | 3.816 | 1,972,545 | -0.01(-0.18%) |
Dec 13, 2004 | 3.684 | 3.823 | 3.596 | 3.823 | 7,112,420 | +0.15(+4.04%) |
Dec 10, 2004 | 3.777 | 3.777 | 3.663 | 3.674 | 9,807,581 | -0.13(-3.48%) |
Dec 09, 2004 | 3.875 | 3.875 | 3.787 | 3.807 | 1,808,836 | -0.07(-1.77%) |
Dec 08, 2004 | 3.872 | 3.900 | 3.857 | 3.875 | 909,300 | +0.01(+0.30%) |
Dec 07, 2004 | 3.972 | 3.974 | 3.864 | 3.864 | 1,439,486 | -0.10(-2.55%) |
Dec 06, 2004 | 3.992 | 4.024 | 3.956 | 3.965 | 1,170,660 | -0.02(-0.61%) |
Dec 03, 2004 | 3.988 | 4.038 | 3.962 | 3.989 | 1,298,180 | +0.01(+0.20%) |
Dec 02, 2004 | 4.027 | 4.039 | 3.936 | 3.981 | 2,706,074 | -0.11(-2.81%) |
Dec 01, 2004 | 4.099 | 4.120 | 4.091 | 4.096 | 1,969,672 | -0.01(-0.17%) |
Nov 30, 2004 | 4.142 | 4.143 | 4.083 | 4.103 | 1,873,171 | -0.05(-1.23%) |
Nov 29, 2004 | 4.121 | 4.156 | 4.041 | 4.154 | 1,265,438 | +0.03(+0.79%) |
Nov 26, 2004 | 4.118 | 4.125 | 4.099 | 4.121 | 495,146 | -0.01(-0.20%) |
Nov 24, 2004 | 4.106 | 4.131 | 4.100 | 4.129 | 1,374,577 | +0.03(+0.68%) |
Nov 23, 2004 | 4.062 | 4.105 | 3.999 | 4.102 | 1,078,179 | +0.04(+1.03%) |
Nov 22, 2004 | 4.028 | 4.063 | 4.021 | 4.060 | 797,289 | +0.03(+0.86%) |
Nov 19, 2004 | 4.107 | 4.114 | 4.017 | 4.025 | 1,357,919 | -0.08(-1.98%) |
Nov 18, 2004 | 4.098 | 4.128 | 4.068 | 4.106 | 2,464,819 | -0.00(-0.03%) |
Nov 17, 2004 | 4.203 | 4.203 | 4.074 | 4.107 | 1,629,618 | -0.04(-0.90%) |
Nov 16, 2004 | 4.033 | 4.172 | 4.027 | 4.144 | 3,049,575 | +0.12(+3.06%) |
Nov 15, 2004 | 4.097 | 4.097 | 3.977 | 4.021 | 1,942,100 | -0.06(-1.45%) |
Nov 12, 2004 | 4.061 | 4.090 | 3.994 | 4.081 | 1,418,233 | +0.02(+0.60%) |
Nov 11, 2004 | 4.049 | 4.056 | 4.021 | 4.056 | 870,240 | +0.00(+0.11%) |
Nov 10, 2004 | 3.969 | 4.062 | 3.959 | 4.052 | 2,071,344 | +0.09(+2.31%) |
Nov 09, 2004 | 3.891 | 3.960 | 3.887 | 3.960 | 1,494,630 | +0.07(+1.76%) |
Nov 08, 2004 | 3.948 | 3.948 | 3.881 | 3.891 | 946,063 | -0.07(-1.73%) |
Nov 05, 2004 | 3.952 | 4.024 | 3.947 | 3.960 | 1,243,036 | +0.03(+0.80%) |
Nov 04, 2004 | 3.887 | 3.934 | 3.833 | 3.929 | 2,237,350 | +0.04(+1.07%) |
Nov 03, 2004 | 3.714 | 3.887 | 3.663 | 3.887 | 3,665,923 | +0.21(+5.65%) |
Nov 02, 2004 | 3.541 | 3.691 | 3.540 | 3.679 | 1,773,797 | +0.17(+4.76%) |