Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.660 | 3.660 | 3.470 | 3.540 | 188,620 | +0.03(+0.85%) |
Jan 28, 2005 | 3.660 | 3.660 | 3.450 | 3.510 | 190,337 | -0.10(-2.77%) |
Jan 27, 2005 | 3.630 | 3.660 | 3.580 | 3.610 | 418,190 | -0.02(-0.55%) |
Jan 26, 2005 | 3.565 | 3.630 | 3.450 | 3.630 | 355,921 | +0.09(+2.54%) |
Jan 25, 2005 | 3.790 | 3.850 | 3.540 | 3.540 | 457,371 | -0.18(-4.84%) |
Jan 24, 2005 | 3.900 | 4.000 | 3.680 | 3.720 | 1,834,528 | +0.09(+2.48%) |
Jan 21, 2005 | 3.500 | 3.870 | 3.490 | 3.630 | 848,224 | +0.14(+4.01%) |
Jan 20, 2005 | 3.330 | 3.550 | 3.286 | 3.490 | 387,688 | +0.11(+3.25%) |
Jan 19, 2005 | 3.250 | 3.580 | 3.250 | 3.380 | 589,001 | +0.04(+1.20%) |
Jan 18, 2005 | 3.310 | 3.410 | 3.200 | 3.340 | 182,580 | +0.00(+0.00%) |
Jan 14, 2005 | 3.340 | 3.380 | 3.240 | 3.340 | 181,326 | +0.06(+1.83%) |
Jan 13, 2005 | 3.400 | 3.400 | 3.240 | 3.280 | 268,637 | -0.05(-1.50%) |
Jan 12, 2005 | 3.250 | 3.350 | 3.100 | 3.330 | 316,680 | +0.14(+4.39%) |
Jan 11, 2005 | 3.220 | 3.310 | 3.180 | 3.190 | 231,005 | -0.07(-2.15%) |
Jan 10, 2005 | 3.350 | 3.380 | 3.250 | 3.260 | 236,575 | -0.03(-0.91%) |
Jan 07, 2005 | 3.350 | 3.390 | 3.220 | 3.290 | 362,707 | +0.00(+0.00%) |
Jan 06, 2005 | 3.400 | 3.400 | 3.200 | 3.290 | 543,930 | +0.01(+0.30%) |
Jan 05, 2005 | 3.120 | 3.590 | 3.020 | 3.280 | 2,254,828 | +0.21(+6.84%) |
Jan 04, 2005 | 3.080 | 3.180 | 2.990 | 3.070 | 253,779 | -0.03(-0.97%) |
Jan 03, 2005 | 3.150 | 3.170 | 3.050 | 3.100 | 228,498 | +0.06(+1.97%) |
Dec 31, 2004 | 3.040 | 3.130 | 3.000 | 3.040 | 225,700 | +0.04(+1.33%) |
Dec 30, 2004 | 2.990 | 3.070 | 2.990 | 3.000 | 321,000 | +0.00(+0.00%) |
Dec 29, 2004 | 3.070 | 3.090 | 3.000 | 3.000 | 262,800 | -0.08(-2.60%) |
Dec 28, 2004 | 3.050 | 3.180 | 3.020 | 3.080 | 279,100 | -0.04(-1.28%) |
Dec 27, 2004 | 3.180 | 3.180 | 3.040 | 3.120 | 191,200 | -0.03(-0.95%) |
Dec 23, 2004 | 3.100 | 3.230 | 3.090 | 3.150 | 182,300 | +0.01(+0.32%) |
Dec 22, 2004 | 3.350 | 3.350 | 3.100 | 3.140 | 203,500 | -0.18(-5.42%) |
Dec 21, 2004 | 3.371 | 3.400 | 3.240 | 3.320 | 255,300 | -0.03(-0.90%) |
Dec 20, 2004 | 3.500 | 3.540 | 3.340 | 3.350 | 187,100 | -0.15(-4.29%) |
Dec 17, 2004 | 3.410 | 3.520 | 3.410 | 3.500 | 205,800 | +0.09(+2.64%) |
Dec 16, 2004 | 3.690 | 3.750 | 3.400 | 3.410 | 386,800 | -0.23(-6.32%) |
Dec 15, 2004 | 3.420 | 3.640 | 3.420 | 3.640 | 429,600 | +0.19(+5.51%) |
Dec 14, 2004 | 3.490 | 3.510 | 3.330 | 3.450 | 223,000 | +0.02(+0.58%) |
Dec 13, 2004 | 3.410 | 3.500 | 3.310 | 3.430 | 335,100 | +0.04(+1.18%) |
Dec 10, 2004 | 3.215 | 3.420 | 3.170 | 3.390 | 333,200 | +0.18(+5.61%) |
Dec 09, 2004 | 3.280 | 3.280 | 3.100 | 3.210 | 158,900 | -0.01(-0.31%) |
Dec 08, 2004 | 3.070 | 3.260 | 3.010 | 3.220 | 227,000 | +0.21(+6.98%) |
Dec 07, 2004 | 3.200 | 3.270 | 3.000 | 3.010 | 194,300 | -0.19(-5.94%) |
Dec 06, 2004 | 3.190 | 3.280 | 3.160 | 3.200 | 146,400 | -0.01(-0.31%) |
Dec 03, 2004 | 3.130 | 3.350 | 3.100 | 3.210 | 453,400 | +0.07(+2.23%) |
Dec 02, 2004 | 2.860 | 3.150 | 2.860 | 3.140 | 383,900 | +0.19(+6.44%) |
Dec 01, 2004 | 2.820 | 3.040 | 2.800 | 2.950 | 232,500 | +0.14(+4.98%) |
Nov 30, 2004 | 3.100 | 3.120 | 2.810 | 2.810 | 325,600 | -0.19(-6.33%) |
Nov 29, 2004 | 3.080 | 3.150 | 2.960 | 3.000 | 199,600 | -0.08(-2.60%) |
Nov 26, 2004 | 2.995 | 3.110 | 2.970 | 3.080 | 76,900 | +0.08(+2.67%) |
Nov 24, 2004 | 2.970 | 3.100 | 2.960 | 3.000 | 185,900 | +0.04(+1.35%) |
Nov 23, 2004 | 3.130 | 3.150 | 2.930 | 2.960 | 238,100 | -0.12(-3.90%) |
Nov 22, 2004 | 3.200 | 3.200 | 3.040 | 3.080 | 157,000 | -0.02(-0.65%) |
Nov 19, 2004 | 3.250 | 3.300 | 3.100 | 3.100 | 188,200 | -0.15(-4.62%) |
Nov 18, 2004 | 3.090 | 3.300 | 3.090 | 3.250 | 317,600 | +0.10(+3.17%) |
Nov 17, 2004 | 3.090 | 3.200 | 3.070 | 3.150 | 123,400 | +0.07(+2.27%) |
Nov 16, 2004 | 3.190 | 3.190 | 3.078 | 3.080 | 130,800 | -0.07(-2.22%) |
Nov 15, 2004 | 3.100 | 3.180 | 3.060 | 3.150 | 152,700 | +0.00(+0.00%) |
Nov 12, 2004 | 3.200 | 3.200 | 3.060 | 3.150 | 91,900 | +0.03(+0.96%) |
Nov 11, 2004 | 3.180 | 3.180 | 3.060 | 3.120 | 177,400 | +0.03(+0.97%) |
Nov 10, 2004 | 3.000 | 3.210 | 3.000 | 3.090 | 327,900 | +0.09(+3.00%) |
Nov 09, 2004 | 3.010 | 3.100 | 2.990 | 3.000 | 145,600 | -0.03(-0.99%) |
Nov 08, 2004 | 3.070 | 3.100 | 3.000 | 3.030 | 197,100 | -0.01(-0.33%) |
Nov 05, 2004 | 3.020 | 3.100 | 2.991 | 3.040 | 230,900 | +0.04(+1.33%) |
Nov 04, 2004 | 3.010 | 3.070 | 2.900 | 3.000 | 139,400 | +0.03(+1.01%) |
Nov 03, 2004 | 2.920 | 3.070 | 2.910 | 2.970 | 188,100 | +0.10(+3.48%) |
Nov 02, 2004 | 2.880 | 3.020 | 2.830 | 2.870 | 196,000 | -0.04(-1.37%) |