Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.799 | 3.799 | 3.788 | 3.788 | 937 | -0.02(-0.42%) |
Jan 28, 2005 | 3.793 | 3.804 | 3.793 | 3.804 | 562 | -0.18(-4.55%) |
Jan 27, 2005 | 3.921 | 3.985 | 3.921 | 3.985 | 1,312 | +0.12(+3.03%) |
Jan 26, 2005 | 3.740 | 3.868 | 3.740 | 3.868 | 1,124 | -0.07(-1.89%) |
Jan 25, 2005 | 3.788 | 3.948 | 3.788 | 3.943 | 18,369 | +0.12(+3.08%) |
Jan 24, 2005 | 3.788 | 3.825 | 3.660 | 3.825 | 3,368 | -0.05(-1.39%) |
Jan 21, 2005 | 3.895 | 3.959 | 3.879 | 3.879 | 4,123 | +0.04(+0.96%) |
Jan 20, 2005 | 3.841 | 3.921 | 3.841 | 3.842 | 3,045 | -0.13(-3.21%) |
Jan 19, 2005 | 4.113 | 4.113 | 3.969 | 3.969 | 6,373 | -0.10(-2.49%) |
Jan 18, 2005 | 3.863 | 4.108 | 3.825 | 4.071 | 12,170 | +0.33(+8.84%) |
Jan 14, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 4,686 | -0.13(-3.31%) |
Jan 13, 2005 | 3.537 | 3.868 | 3.537 | 3.868 | 2,492 | -0.11(-2.68%) |
Jan 12, 2005 | 3.734 | 4.001 | 3.734 | 3.975 | 3,328 | +0.21(+5.52%) |
Jan 11, 2005 | 3.868 | 3.868 | 3.574 | 3.766 | 23,664 | -0.10(-2.62%) |
Jan 10, 2005 | 3.895 | 4.001 | 3.868 | 3.868 | 4,545 | -0.04(-0.96%) |
Jan 07, 2005 | 4.135 | 4.135 | 3.905 | 3.905 | 1,452 | +0.03(+0.69%) |
Jan 06, 2005 | 3.868 | 4.001 | 3.868 | 3.879 | 2,286 | -0.11(-2.68%) |
Jan 05, 2005 | 3.975 | 4.012 | 3.969 | 3.985 | 937 | +0.09(+2.37%) |
Jan 04, 2005 | 3.900 | 4.119 | 3.868 | 3.893 | 3,280 | -0.05(-1.26%) |
Jan 03, 2005 | 4.001 | 4.001 | 3.868 | 3.943 | 19,091 | -0.07(-1.86%) |
Dec 31, 2004 | 4.012 | 4.113 | 4.009 | 4.017 | 3,420 | -0.09(-2.21%) |
Dec 30, 2004 | 4.108 | 4.129 | 4.023 | 4.108 | 3,936 | +0.00(+0.00%) |
Dec 29, 2004 | 4.151 | 4.151 | 4.012 | 4.108 | 2,999 | -0.05(-1.16%) |
Dec 28, 2004 | 4.156 | 4.156 | 4.033 | 4.156 | 3,936 | +0.06(+1.56%) |
Dec 27, 2004 | 3.734 | 4.268 | 3.734 | 4.092 | 15,745 | +0.04(+0.92%) |
Dec 23, 2004 | 4.049 | 4.055 | 4.049 | 4.055 | 1,124 | -0.07(-1.68%) |
Dec 22, 2004 | 4.055 | 4.135 | 3.868 | 4.124 | 26,054 | -0.02(-0.39%) |
Dec 21, 2004 | 4.145 | 4.188 | 4.140 | 4.140 | 19,306 | +0.06(+1.44%) |
Dec 20, 2004 | 4.188 | 4.217 | 4.081 | 4.081 | 13,683 | -0.09(-2.17%) |
Dec 17, 2004 | 4.001 | 4.220 | 4.001 | 4.172 | 3,186 | -0.10(-2.25%) |
Dec 16, 2004 | 4.024 | 4.327 | 4.007 | 4.268 | 15,370 | +0.17(+4.17%) |
Dec 15, 2004 | 3.734 | 4.103 | 3.628 | 4.097 | 22,305 | +0.11(+2.81%) |
Dec 14, 2004 | 4.081 | 4.081 | 3.756 | 3.985 | 5,060 | -0.08(-1.97%) |
Dec 13, 2004 | 3.953 | 4.135 | 3.932 | 4.065 | 5,435 | -0.08(-1.93%) |
Dec 10, 2004 | 4.001 | 4.177 | 4.001 | 4.145 | 17,244 | +0.01(+0.26%) |
Dec 09, 2004 | 4.170 | 4.236 | 4.097 | 4.135 | 8,434 | -0.05(-1.15%) |
Dec 08, 2004 | 4.235 | 4.235 | 4.183 | 4.183 | 5,060 | -0.08(-1.88%) |
Dec 07, 2004 | 4.241 | 4.353 | 4.236 | 4.263 | 32,802 | -0.01(-0.25%) |
Dec 06, 2004 | 4.193 | 4.273 | 4.193 | 4.273 | 6,747 | +0.08(+1.91%) |
Dec 03, 2004 | 4.268 | 4.268 | 4.161 | 4.193 | 11,059 | -0.10(-2.36%) |
Dec 02, 2004 | 4.305 | 4.391 | 4.295 | 4.295 | 10,684 | -0.01(-0.12%) |
Dec 01, 2004 | 4.481 | 4.481 | 4.279 | 4.300 | 19,868 | -0.15(-3.47%) |
Nov 30, 2004 | 4.140 | 4.535 | 4.113 | 4.455 | 49,484 | +0.26(+6.10%) |
Nov 29, 2004 | 3.900 | 4.263 | 3.900 | 4.199 | 31,490 | +0.12(+2.88%) |
Nov 26, 2004 | 4.001 | 4.268 | 3.985 | 4.081 | 17,994 | -0.13(-3.16%) |
Nov 24, 2004 | 4.177 | 4.268 | 4.001 | 4.215 | 37,863 | +0.04(+1.02%) |
Nov 23, 2004 | 3.756 | 4.177 | 3.729 | 4.172 | 56,420 | +0.30(+7.70%) |
Nov 22, 2004 | 3.799 | 3.927 | 3.799 | 3.874 | 22,305 | +0.03(+0.71%) |
Nov 19, 2004 | 3.622 | 3.868 | 3.622 | 3.847 | 10,684 | -0.04(-1.10%) |
Nov 18, 2004 | 3.670 | 3.889 | 3.612 | 3.889 | 13,683 | +0.15(+4.14%) |
Nov 17, 2004 | 3.670 | 3.799 | 3.601 | 3.734 | 76,101 | +0.14(+3.86%) |
Nov 16, 2004 | 3.542 | 3.612 | 3.302 | 3.596 | 98,032 | +0.05(+1.35%) |
Nov 15, 2004 | 3.574 | 3.638 | 3.542 | 3.548 | 71,228 | +0.01(+0.15%) |
Nov 12, 2004 | 3.436 | 3.553 | 3.414 | 3.542 | 74,227 | +0.17(+5.16%) |
Nov 11, 2004 | 3.442 | 3.442 | 3.361 | 3.369 | 13,120 | -0.07(-1.97%) |
Nov 10, 2004 | 3.516 | 3.516 | 3.436 | 3.436 | 41,237 | -0.04(-1.06%) |
Nov 09, 2004 | 3.500 | 3.585 | 3.409 | 3.473 | 41,049 | +0.01(+0.15%) |
Nov 08, 2004 | 3.308 | 3.580 | 3.228 | 3.468 | 62,230 | +0.27(+8.33%) |
Nov 05, 2004 | 3.174 | 3.201 | 3.126 | 3.201 | 21,368 | -0.02(-0.50%) |
Nov 04, 2004 | 3.180 | 3.217 | 3.180 | 3.217 | 5,060 | +0.04(+1.34%) |
Nov 03, 2004 | 3.175 | 3.175 | 3.174 | 3.174 | 1,312 | +0.00(+0.00%) |
Nov 02, 2004 | 3.174 | 3.174 | 3.174 | 3.174 | 187 | -0.01(-0.17%) |