Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.372 | 3.456 | 3.372 | 3.456 | 127,792 | +0.08(+2.23%) |
Jan 28, 2005 | 3.397 | 3.406 | 3.355 | 3.381 | 60,558 | -0.03(-0.98%) |
Jan 27, 2005 | 3.397 | 3.418 | 3.393 | 3.414 | 99,658 | +0.02(+0.49%) |
Jan 26, 2005 | 3.330 | 3.397 | 3.330 | 3.397 | 143,051 | +0.06(+1.76%) |
Jan 25, 2005 | 3.309 | 3.355 | 3.305 | 3.339 | 71,048 | +0.03(+0.76%) |
Jan 24, 2005 | 3.355 | 3.366 | 3.303 | 3.313 | 192,642 | -0.04(-1.31%) |
Jan 21, 2005 | 3.414 | 3.425 | 3.358 | 3.358 | 61,035 | -0.07(-1.96%) |
Jan 20, 2005 | 3.429 | 3.441 | 3.414 | 3.425 | 64,373 | -0.01(-0.18%) |
Jan 19, 2005 | 3.418 | 3.452 | 3.417 | 3.431 | 85,353 | +0.00(+0.12%) |
Jan 18, 2005 | 3.423 | 3.458 | 3.418 | 3.427 | 113,010 | +0.01(+0.31%) |
Jan 14, 2005 | 3.402 | 3.435 | 3.402 | 3.416 | 114,440 | +0.01(+0.37%) |
Jan 13, 2005 | 3.372 | 3.404 | 3.364 | 3.404 | 72,002 | +0.03(+0.81%) |
Jan 12, 2005 | 3.393 | 3.393 | 3.351 | 3.376 | 160,694 | -0.02(-0.62%) |
Jan 11, 2005 | 3.387 | 3.397 | 3.372 | 3.397 | 72,479 | +0.02(+0.62%) |
Jan 10, 2005 | 3.324 | 3.387 | 3.324 | 3.376 | 75,340 | +0.05(+1.45%) |
Jan 07, 2005 | 3.429 | 3.429 | 3.303 | 3.328 | 113,010 | -0.12(-3.58%) |
Jan 06, 2005 | 3.387 | 3.452 | 3.355 | 3.452 | 77,724 | +0.07(+1.92%) |
Jan 05, 2005 | 3.429 | 3.429 | 3.376 | 3.387 | 70,095 | -0.02(-0.62%) |
Jan 04, 2005 | 3.477 | 3.492 | 3.408 | 3.408 | 61,035 | -0.08(-2.34%) |
Jan 03, 2005 | 3.601 | 3.601 | 3.475 | 3.490 | 83,923 | -0.14(-3.76%) |
Dec 31, 2004 | 3.660 | 3.689 | 3.626 | 3.626 | 30,517 | -0.05(-1.26%) |
Dec 30, 2004 | 3.701 | 3.729 | 3.672 | 3.672 | 30,040 | -0.02(-0.51%) |
Dec 29, 2004 | 3.643 | 3.733 | 3.630 | 3.691 | 79,154 | +0.04(+1.15%) |
Dec 28, 2004 | 3.565 | 3.649 | 3.565 | 3.649 | 30,040 | +0.07(+1.81%) |
Dec 27, 2004 | 3.639 | 3.639 | 3.555 | 3.584 | 49,591 | -0.07(-1.84%) |
Dec 23, 2004 | 3.618 | 3.660 | 3.618 | 3.651 | 57,220 | +0.02(+0.64%) |
Dec 22, 2004 | 3.580 | 3.628 | 3.576 | 3.628 | 39,577 | +0.05(+1.35%) |
Dec 21, 2004 | 3.586 | 3.588 | 3.536 | 3.580 | 34,809 | -0.01(-0.41%) |
Dec 20, 2004 | 3.628 | 3.639 | 3.586 | 3.595 | 30,040 | -0.04(-1.10%) |
Dec 17, 2004 | 3.615 | 3.639 | 3.609 | 3.634 | 48,160 | +0.02(+0.52%) |
Dec 16, 2004 | 3.565 | 3.660 | 3.523 | 3.615 | 1,475,811 | +0.05(+1.53%) |
Dec 15, 2004 | 3.389 | 3.561 | 3.389 | 3.561 | 79,154 | +0.16(+4.69%) |
Dec 14, 2004 | 3.363 | 3.402 | 3.358 | 3.402 | 85,353 | +0.04(+1.06%) |
Dec 13, 2004 | 3.339 | 3.366 | 3.334 | 3.366 | 50,544 | +0.02(+0.69%) |
Dec 10, 2004 | 3.293 | 3.343 | 3.288 | 3.343 | 31,471 | +0.06(+1.85%) |
Dec 09, 2004 | 3.230 | 3.282 | 3.213 | 3.282 | 35,762 | +0.03(+0.97%) |
Dec 08, 2004 | 3.272 | 3.272 | 3.230 | 3.251 | 31,471 | -0.01(-0.19%) |
Dec 07, 2004 | 3.397 | 3.397 | 3.257 | 3.257 | 64,373 | -0.15(-4.43%) |
Dec 06, 2004 | 3.439 | 3.452 | 3.402 | 3.408 | 45,776 | -0.05(-1.40%) |
Dec 03, 2004 | 3.471 | 3.471 | 3.439 | 3.456 | 72,956 | -0.01(-0.36%) |
Dec 02, 2004 | 3.471 | 3.481 | 3.444 | 3.469 | 51,021 | -0.01(-0.36%) |
Dec 01, 2004 | 3.439 | 3.530 | 3.439 | 3.481 | 178,813 | +0.04(+1.16%) |
Nov 30, 2004 | 3.397 | 3.471 | 3.387 | 3.441 | 41,008 | +0.05(+1.61%) |
Nov 29, 2004 | 3.303 | 3.404 | 3.293 | 3.387 | 61,512 | +0.07(+2.22%) |
Nov 26, 2004 | 3.303 | 3.313 | 3.251 | 3.313 | 87,261 | -0.00(-0.06%) |
Nov 24, 2004 | 3.257 | 3.320 | 3.257 | 3.316 | 59,127 | +0.06(+1.74%) |
Nov 23, 2004 | 3.219 | 3.259 | 3.219 | 3.259 | 79,631 | +0.02(+0.58%) |
Nov 22, 2004 | 3.156 | 3.240 | 3.156 | 3.240 | 70,571 | +0.08(+2.59%) |
Nov 19, 2004 | 3.146 | 3.167 | 3.146 | 3.158 | 35,285 | +0.02(+0.53%) |
Nov 18, 2004 | 3.093 | 3.146 | 3.093 | 3.142 | 108,718 | +0.05(+1.56%) |
Nov 17, 2004 | 2.999 | 3.125 | 2.999 | 3.093 | 156,402 | +0.04(+1.37%) |
Nov 16, 2004 | 3.066 | 3.093 | 3.051 | 3.051 | 1,437,664 | -0.03(-1.02%) |
Nov 15, 2004 | 3.009 | 3.083 | 3.001 | 3.083 | 32,901 | +0.06(+2.08%) |
Nov 12, 2004 | 3.009 | 3.020 | 2.988 | 3.020 | 64,849 | +0.01(+0.35%) |
Nov 11, 2004 | 2.957 | 3.020 | 2.957 | 3.009 | 131,607 | +0.07(+2.50%) |
Nov 10, 2004 | 2.999 | 2.999 | 2.915 | 2.936 | 171,661 | -0.06(-2.10%) |
Nov 09, 2004 | 2.936 | 3.018 | 2.928 | 2.999 | 208,377 | +0.06(+2.00%) |
Nov 08, 2004 | 2.915 | 2.963 | 2.915 | 2.940 | 94,413 | +0.01(+0.36%) |
Nov 05, 2004 | 2.936 | 2.957 | 2.915 | 2.930 | 64,373 | -0.01(-0.21%) |
Nov 04, 2004 | 2.909 | 2.957 | 2.909 | 2.936 | 66,757 | +0.03(+1.08%) |
Nov 03, 2004 | 2.884 | 2.944 | 2.884 | 2.905 | 74,386 | +0.02(+0.73%) |
Nov 02, 2004 | 2.905 | 2.940 | 2.884 | 2.884 | 45,776 | -0.04(-1.22%) |