Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.348 | 3.431 | 3.348 | 3.398 | 244,766 | +0.04(+1.10%) |
Jan 28, 2005 | 3.404 | 3.404 | 3.317 | 3.361 | 194,455 | -0.04(-1.24%) |
Jan 27, 2005 | 3.393 | 3.438 | 3.383 | 3.403 | 159,330 | -0.01(-0.40%) |
Jan 26, 2005 | 3.352 | 3.418 | 3.340 | 3.417 | 239,478 | +0.08(+2.34%) |
Jan 25, 2005 | 3.345 | 3.354 | 3.310 | 3.339 | 278,750 | +0.00(+0.00%) |
Jan 24, 2005 | 3.338 | 3.361 | 3.317 | 3.339 | 152,054 | -0.00(-0.03%) |
Jan 21, 2005 | 3.359 | 3.385 | 3.338 | 3.340 | 253,893 | -0.03(-1.00%) |
Jan 20, 2005 | 3.359 | 3.374 | 3.332 | 3.374 | 351,982 | -0.00(-0.06%) |
Jan 19, 2005 | 3.413 | 3.413 | 3.361 | 3.376 | 502,901 | -0.03(-0.90%) |
Jan 18, 2005 | 3.371 | 3.430 | 3.371 | 3.406 | 647,950 | +0.02(+0.69%) |
Jan 14, 2005 | 3.361 | 3.419 | 3.361 | 3.383 | 313,094 | +0.00(+0.06%) |
Jan 13, 2005 | 3.420 | 3.434 | 3.351 | 3.381 | 441,144 | -0.05(-1.57%) |
Jan 12, 2005 | 3.424 | 3.460 | 3.397 | 3.435 | 255,436 | +0.01(+0.28%) |
Jan 11, 2005 | 3.467 | 3.469 | 3.422 | 3.425 | 510,238 | -0.05(-1.52%) |
Jan 10, 2005 | 3.506 | 3.524 | 3.474 | 3.478 | 592,072 | -0.03(-0.81%) |
Jan 07, 2005 | 3.491 | 3.587 | 3.488 | 3.507 | 442,564 | +0.01(+0.42%) |
Jan 06, 2005 | 3.491 | 3.532 | 3.465 | 3.492 | 1,106,713 | -0.00(-0.09%) |
Jan 05, 2005 | 3.529 | 3.594 | 3.493 | 3.495 | 534,717 | -0.03(-0.84%) |
Jan 04, 2005 | 3.575 | 3.605 | 3.491 | 3.525 | 303,560 | -0.06(-1.77%) |
Jan 03, 2005 | 3.623 | 3.637 | 3.568 | 3.588 | 435,695 | -0.05(-1.36%) |
Dec 31, 2004 | 3.665 | 3.682 | 3.638 | 3.638 | 310,538 | -0.03(-0.83%) |
Dec 30, 2004 | 3.681 | 3.697 | 3.665 | 3.668 | 300,597 | -0.01(-0.29%) |
Dec 29, 2004 | 3.644 | 3.708 | 3.644 | 3.679 | 773,978 | +0.01(+0.23%) |
Dec 28, 2004 | 3.568 | 3.671 | 3.568 | 3.670 | 703,444 | +0.08(+2.36%) |
Dec 27, 2004 | 3.614 | 3.614 | 3.534 | 3.586 | 431,723 | -0.00(-0.03%) |
Dec 23, 2004 | 3.564 | 3.598 | 3.552 | 3.587 | 246,158 | -0.01(-0.29%) |
Dec 22, 2004 | 3.555 | 3.617 | 3.548 | 3.598 | 408,054 | +0.03(+0.80%) |
Dec 21, 2004 | 3.559 | 3.577 | 3.550 | 3.569 | 331,366 | +0.02(+0.66%) |
Dec 20, 2004 | 3.553 | 3.580 | 3.521 | 3.546 | 617,762 | +0.01(+0.42%) |
Dec 17, 2004 | 3.538 | 3.548 | 3.472 | 3.531 | 1,221,323 | -0.00(-0.03%) |
Dec 16, 2004 | 3.481 | 3.538 | 3.468 | 3.532 | 818,949 | +0.01(+0.15%) |
Dec 15, 2004 | 3.573 | 3.575 | 3.510 | 3.527 | 738,948 | -0.05(-1.33%) |
Dec 14, 2004 | 3.500 | 3.591 | 3.500 | 3.574 | 1,157,417 | +0.07(+2.08%) |
Dec 13, 2004 | 3.489 | 3.547 | 3.461 | 3.501 | 1,038,598 | +0.03(+0.85%) |
Dec 10, 2004 | 3.487 | 3.520 | 3.439 | 3.472 | 776,345 | -0.05(-1.32%) |
Dec 09, 2004 | 3.541 | 3.543 | 3.487 | 3.518 | 830,310 | -0.03(-0.98%) |
Dec 08, 2004 | 3.556 | 3.589 | 3.526 | 3.553 | 1,369,965 | -0.00(-0.12%) |
Dec 07, 2004 | 3.627 | 3.658 | 3.556 | 3.557 | 629,123 | -0.07(-1.95%) |
Dec 06, 2004 | 3.651 | 3.689 | 3.612 | 3.628 | 596,460 | -0.03(-0.87%) |
Dec 03, 2004 | 3.677 | 3.697 | 3.655 | 3.660 | 668,887 | -0.04(-1.00%) |
Dec 02, 2004 | 3.739 | 3.749 | 3.686 | 3.697 | 893,743 | -0.04(-1.19%) |
Dec 01, 2004 | 3.739 | 3.802 | 3.728 | 3.741 | 1,040,492 | -0.02(-0.42%) |
Nov 30, 2004 | 3.697 | 3.778 | 3.673 | 3.757 | 623,443 | +0.03(+0.82%) |
Nov 29, 2004 | 3.752 | 3.752 | 3.677 | 3.726 | 403,794 | +0.01(+0.17%) |
Nov 26, 2004 | 3.688 | 3.745 | 3.688 | 3.720 | 192,192 | +0.03(+0.80%) |
Nov 24, 2004 | 3.693 | 3.757 | 3.670 | 3.690 | 775,398 | +0.00(+0.00%) |
Nov 23, 2004 | 3.602 | 3.697 | 3.602 | 3.690 | 686,402 | +0.06(+1.57%) |
Nov 22, 2004 | 3.595 | 3.641 | 3.525 | 3.633 | 849,719 | +0.04(+1.09%) |
Nov 19, 2004 | 3.633 | 3.662 | 3.568 | 3.594 | 257,992 | -0.05(-1.51%) |
Nov 18, 2004 | 3.744 | 3.744 | 3.619 | 3.649 | 346,515 | -0.06(-1.62%) |
Nov 17, 2004 | 3.665 | 3.743 | 3.644 | 3.709 | 684,035 | +0.05(+1.47%) |
Nov 16, 2004 | 3.692 | 3.731 | 3.650 | 3.656 | 378,231 | -0.07(-1.87%) |
Nov 15, 2004 | 3.742 | 3.763 | 3.688 | 3.725 | 666,047 | -0.02(-0.65%) |
Nov 12, 2004 | 3.723 | 3.764 | 3.697 | 3.750 | 897,057 | +0.03(+0.88%) |
Nov 11, 2004 | 3.634 | 3.730 | 3.615 | 3.717 | 443,558 | +0.06(+1.73%) |
Nov 10, 2004 | 3.602 | 3.696 | 3.602 | 3.654 | 854,926 | +0.02(+0.55%) |
Nov 09, 2004 | 3.602 | 3.641 | 3.579 | 3.633 | 686,876 | +0.01(+0.20%) |
Nov 08, 2004 | 3.644 | 3.678 | 3.565 | 3.626 | 486,162 | -0.03(-0.78%) |
Nov 05, 2004 | 3.690 | 3.719 | 3.646 | 3.655 | 705,811 | -0.03(-0.89%) |
Nov 04, 2004 | 3.629 | 3.715 | 3.592 | 3.687 | 1,701,805 | +0.04(+1.19%) |
Nov 03, 2004 | 3.394 | 3.675 | 3.394 | 3.644 | 3,711,309 | +0.32(+9.59%) |
Nov 02, 2004 | 3.390 | 3.425 | 3.325 | 3.325 | 1,103,451 | -0.07(-1.93%) |