Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.787 | 3.868 | 3.745 | 3.848 | 15,382,925 | +0.05(+1.21%) |
Jan 28, 2005 | 3.833 | 3.833 | 3.776 | 3.802 | 12,521,857 | -0.03(-0.86%) |
Jan 27, 2005 | 3.789 | 3.839 | 3.777 | 3.835 | 8,652,610 | +0.05(+1.33%) |
Jan 26, 2005 | 3.765 | 3.795 | 3.747 | 3.784 | 13,038,274 | +0.03(+0.82%) |
Jan 25, 2005 | 3.725 | 3.756 | 3.714 | 3.754 | 12,740,112 | +0.03(+0.82%) |
Jan 24, 2005 | 3.723 | 3.741 | 3.708 | 3.723 | 12,873,440 | +0.03(+0.83%) |
Jan 21, 2005 | 3.662 | 3.745 | 3.644 | 3.692 | 12,987,134 | +0.05(+1.44%) |
Jan 20, 2005 | 3.677 | 3.692 | 3.581 | 3.640 | 8,779,546 | -0.04(-1.01%) |
Jan 19, 2005 | 3.692 | 3.743 | 3.666 | 3.677 | 13,329,129 | -0.01(-0.36%) |
Jan 18, 2005 | 3.662 | 3.721 | 3.660 | 3.690 | 18,754,932 | +0.06(+1.63%) |
Jan 14, 2005 | 3.581 | 3.633 | 3.548 | 3.631 | 7,931,635 | +0.07(+1.84%) |
Jan 13, 2005 | 3.548 | 3.594 | 3.533 | 3.565 | 14,266,990 | +0.02(+0.49%) |
Jan 12, 2005 | 3.535 | 3.548 | 3.489 | 3.548 | 15,424,476 | +0.02(+0.43%) |
Jan 11, 2005 | 3.504 | 3.563 | 3.495 | 3.533 | 12,471,174 | +0.02(+0.50%) |
Jan 10, 2005 | 3.493 | 3.550 | 3.471 | 3.515 | 19,641,196 | +0.09(+2.69%) |
Jan 07, 2005 | 3.456 | 3.456 | 3.357 | 3.423 | 11,390,853 | -0.00(-0.06%) |
Jan 06, 2005 | 3.329 | 3.482 | 3.329 | 3.425 | 23,792,624 | +0.09(+2.76%) |
Jan 05, 2005 | 3.373 | 3.384 | 3.298 | 3.333 | 18,810,182 | -0.03(-0.78%) |
Jan 04, 2005 | 3.406 | 3.443 | 3.342 | 3.360 | 16,733,555 | -0.03(-0.84%) |
Jan 03, 2005 | 3.519 | 3.552 | 3.362 | 3.388 | 39,691,052 | -0.23(-6.24%) |
Dec 31, 2004 | 3.576 | 3.631 | 3.572 | 3.614 | 9,968,994 | +0.03(+0.79%) |
Dec 30, 2004 | 3.620 | 3.640 | 3.570 | 3.585 | 21,435,186 | -0.05(-1.50%) |
Dec 29, 2004 | 3.653 | 3.673 | 3.605 | 3.640 | 7,829,813 | -0.00(-0.12%) |
Dec 28, 2004 | 3.583 | 3.651 | 3.576 | 3.644 | 14,255,575 | +0.07(+1.84%) |
Dec 27, 2004 | 3.649 | 3.649 | 3.568 | 3.579 | 9,851,191 | -0.07(-1.92%) |
Dec 23, 2004 | 3.640 | 3.686 | 3.638 | 3.649 | 6,907,020 | +0.02(+0.48%) |
Dec 22, 2004 | 3.732 | 3.743 | 3.579 | 3.631 | 14,452,827 | -0.10(-2.64%) |
Dec 21, 2004 | 3.765 | 3.765 | 3.692 | 3.730 | 13,787,101 | -0.01(-0.35%) |
Dec 20, 2004 | 3.758 | 3.769 | 3.725 | 3.743 | 9,280,438 | -0.02(-0.41%) |
Dec 17, 2004 | 3.712 | 3.758 | 3.695 | 3.758 | 15,948,656 | +0.07(+1.84%) |
Dec 16, 2004 | 3.728 | 3.763 | 3.662 | 3.690 | 9,987,715 | -0.04(-1.00%) |
Dec 15, 2004 | 3.631 | 3.728 | 3.614 | 3.728 | 13,021,836 | +0.11(+3.15%) |
Dec 14, 2004 | 3.614 | 3.642 | 3.570 | 3.614 | 10,044,333 | +0.03(+0.79%) |
Dec 13, 2004 | 3.504 | 3.592 | 3.502 | 3.585 | 18,192,854 | +0.10(+2.96%) |
Dec 10, 2004 | 3.504 | 3.526 | 3.473 | 3.482 | 14,404,427 | -0.02(-0.56%) |
Dec 09, 2004 | 3.522 | 3.581 | 3.491 | 3.502 | 16,801,588 | +0.00(+0.00%) |
Dec 08, 2004 | 3.561 | 3.561 | 3.427 | 3.502 | 22,341,086 | -0.06(-1.60%) |
Dec 07, 2004 | 3.703 | 3.703 | 3.526 | 3.559 | 15,619,445 | -0.13(-3.62%) |
Dec 06, 2004 | 3.666 | 3.710 | 3.636 | 3.692 | 11,623,720 | +0.03(+0.72%) |
Dec 03, 2004 | 3.620 | 3.723 | 3.592 | 3.666 | 19,092,362 | +0.02(+0.60%) |
Dec 02, 2004 | 3.798 | 3.833 | 3.640 | 3.644 | 33,498,158 | -0.23(-5.88%) |
Dec 01, 2004 | 3.920 | 3.922 | 3.813 | 3.872 | 22,157,532 | -0.07(-1.78%) |
Nov 30, 2004 | 3.931 | 3.979 | 3.918 | 3.942 | 7,634,387 | +0.02(+0.45%) |
Nov 29, 2004 | 4.008 | 4.010 | 3.866 | 3.925 | 10,391,351 | -0.05(-1.16%) |
Nov 26, 2004 | 3.955 | 4.001 | 3.949 | 3.971 | 3,503,508 | +0.02(+0.55%) |
Nov 24, 2004 | 3.916 | 3.953 | 3.822 | 3.949 | 10,722,844 | +0.07(+1.92%) |
Nov 23, 2004 | 3.848 | 3.914 | 3.826 | 3.874 | 11,819,603 | +0.03(+0.80%) |
Nov 22, 2004 | 3.776 | 3.848 | 3.760 | 3.844 | 13,493,506 | +0.08(+2.21%) |
Nov 19, 2004 | 3.734 | 3.780 | 3.710 | 3.760 | 10,619,196 | +0.03(+0.82%) |
Nov 18, 2004 | 3.719 | 3.747 | 3.688 | 3.730 | 20,772,656 | +0.01(+0.24%) |
Nov 17, 2004 | 3.701 | 3.725 | 3.671 | 3.721 | 13,247,397 | +0.03(+0.71%) |
Nov 16, 2004 | 3.679 | 3.736 | 3.673 | 3.695 | 11,376,698 | -0.00(-0.12%) |
Nov 15, 2004 | 3.774 | 3.774 | 3.631 | 3.699 | 27,664,152 | -0.07(-1.75%) |
Nov 12, 2004 | 3.692 | 3.774 | 3.677 | 3.765 | 14,913,539 | +0.09(+2.32%) |
Nov 11, 2004 | 3.723 | 3.723 | 3.671 | 3.679 | 14,051,474 | -0.05(-1.35%) |
Nov 10, 2004 | 3.627 | 3.730 | 3.627 | 3.730 | 9,566,271 | +0.09(+2.41%) |
Nov 09, 2004 | 3.662 | 3.662 | 3.625 | 3.642 | 7,383,713 | -0.02(-0.48%) |
Nov 08, 2004 | 3.723 | 3.723 | 3.660 | 3.660 | 15,069,696 | -0.07(-1.88%) |
Nov 05, 2004 | 3.745 | 3.767 | 3.690 | 3.730 | 10,118,303 | +0.00(+0.06%) |
Nov 04, 2004 | 3.673 | 3.741 | 3.673 | 3.728 | 16,208,919 | +0.05(+1.49%) |
Nov 03, 2004 | 3.622 | 3.708 | 3.592 | 3.673 | 17,517,998 | +0.12(+3.26%) |
Nov 02, 2004 | 3.590 | 3.614 | 3.537 | 3.557 | 23,297,210 | +0.05(+1.50%) |