Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.725 | 3.729 | 3.694 | 3.729 | 307,320 | +0.01(+0.36%) |
Jan 28, 2005 | 3.703 | 3.729 | 3.698 | 3.716 | 575,118 | +0.00(+0.12%) |
Jan 27, 2005 | 3.773 | 3.786 | 3.676 | 3.711 | 1,474,592 | -0.13(-3.33%) |
Jan 26, 2005 | 3.861 | 3.865 | 3.835 | 3.839 | 129,924 | -0.00(-0.11%) |
Jan 25, 2005 | 3.879 | 3.879 | 3.830 | 3.843 | 186,709 | +0.01(+0.23%) |
Jan 24, 2005 | 3.879 | 3.883 | 3.835 | 3.835 | 131,741 | -0.01(-0.23%) |
Jan 21, 2005 | 3.870 | 3.874 | 3.813 | 3.843 | 136,056 | -0.00(-0.11%) |
Jan 20, 2005 | 3.843 | 3.848 | 3.817 | 3.848 | 161,496 | +0.02(+0.58%) |
Jan 19, 2005 | 3.848 | 3.848 | 3.817 | 3.826 | 66,779 | +0.01(+0.35%) |
Jan 18, 2005 | 3.777 | 3.813 | 3.773 | 3.813 | 136,056 | +0.04(+1.05%) |
Jan 14, 2005 | 3.791 | 3.808 | 3.764 | 3.773 | 181,712 | -0.02(-0.58%) |
Jan 13, 2005 | 3.799 | 3.821 | 3.773 | 3.795 | 175,806 | +0.00(+0.00%) |
Jan 12, 2005 | 3.874 | 3.874 | 3.777 | 3.795 | 132,649 | -0.06(-1.60%) |
Jan 11, 2005 | 3.782 | 3.870 | 3.782 | 3.857 | 149,912 | +0.00(+0.11%) |
Jan 10, 2005 | 3.852 | 3.861 | 3.835 | 3.852 | 134,239 | +0.04(+1.04%) |
Jan 07, 2005 | 3.804 | 3.843 | 3.795 | 3.813 | 94,944 | +0.01(+0.23%) |
Jan 06, 2005 | 3.782 | 3.826 | 3.742 | 3.804 | 138,555 | +0.04(+1.05%) |
Jan 05, 2005 | 3.786 | 3.826 | 3.742 | 3.764 | 134,694 | -0.00(-0.12%) |
Jan 04, 2005 | 3.813 | 3.813 | 3.755 | 3.769 | 147,641 | +0.00(+0.00%) |
Jan 03, 2005 | 3.751 | 3.769 | 3.729 | 3.769 | 122,655 | +0.02(+0.59%) |
Dec 31, 2004 | 3.729 | 3.755 | 3.711 | 3.747 | 141,735 | +0.01(+0.35%) |
Dec 30, 2004 | 3.716 | 3.747 | 3.716 | 3.733 | 104,938 | +0.01(+0.24%) |
Dec 29, 2004 | 3.716 | 3.738 | 3.681 | 3.725 | 217,600 | +0.03(+0.71%) |
Dec 28, 2004 | 3.663 | 3.751 | 3.663 | 3.698 | 310,046 | -0.01(-0.24%) |
Dec 27, 2004 | 3.694 | 3.711 | 3.672 | 3.707 | 204,426 | +0.02(+0.60%) |
Dec 23, 2004 | 3.694 | 3.698 | 3.676 | 3.685 | 136,738 | +0.01(+0.24%) |
Dec 22, 2004 | 3.676 | 3.681 | 3.623 | 3.676 | 238,951 | +0.04(+1.21%) |
Dec 21, 2004 | 3.637 | 3.650 | 3.610 | 3.632 | 244,856 | +0.00(+0.00%) |
Dec 20, 2004 | 3.659 | 3.667 | 3.619 | 3.632 | 238,269 | -0.03(-0.72%) |
Dec 17, 2004 | 3.685 | 3.694 | 3.654 | 3.659 | 107,437 | -0.03(-0.72%) |
Dec 16, 2004 | 3.685 | 3.694 | 3.672 | 3.685 | 172,853 | +0.00(+0.00%) |
Dec 15, 2004 | 3.681 | 3.694 | 3.676 | 3.685 | 98,124 | +0.00(+0.12%) |
Dec 14, 2004 | 3.681 | 3.707 | 3.676 | 3.681 | 241,222 | -0.00(-0.12%) |
Dec 13, 2004 | 3.685 | 3.720 | 3.681 | 3.685 | 103,121 | -0.02(-0.48%) |
Dec 10, 2004 | 3.707 | 3.720 | 3.685 | 3.703 | 177,623 | -0.03(-0.83%) |
Dec 09, 2004 | 3.747 | 3.747 | 3.707 | 3.733 | 86,767 | +0.01(+0.36%) |
Dec 08, 2004 | 3.694 | 3.729 | 3.681 | 3.720 | 150,593 | +0.03(+0.84%) |
Dec 07, 2004 | 3.685 | 3.720 | 3.681 | 3.689 | 154,000 | +0.00(+0.00%) |
Dec 06, 2004 | 3.720 | 3.725 | 3.681 | 3.689 | 159,225 | -0.02(-0.48%) |
Dec 03, 2004 | 3.694 | 3.742 | 3.681 | 3.707 | 98,124 | +0.03(+0.72%) |
Dec 02, 2004 | 3.698 | 3.711 | 3.676 | 3.681 | 100,850 | -0.02(-0.48%) |
Dec 01, 2004 | 3.703 | 3.742 | 3.698 | 3.698 | 221,915 | -0.00(-0.12%) |
Nov 30, 2004 | 3.689 | 3.720 | 3.681 | 3.703 | 155,818 | -0.01(-0.24%) |
Nov 29, 2004 | 3.747 | 3.755 | 3.698 | 3.711 | 144,006 | -0.03(-0.82%) |
Nov 26, 2004 | 3.747 | 3.760 | 3.716 | 3.742 | 136,965 | +0.02(+0.47%) |
Nov 24, 2004 | 3.689 | 3.725 | 3.689 | 3.725 | 144,233 | +0.01(+0.36%) |
Nov 23, 2004 | 3.698 | 3.711 | 3.685 | 3.711 | 84,950 | +0.01(+0.36%) |
Nov 22, 2004 | 3.698 | 3.703 | 3.672 | 3.698 | 153,546 | +0.02(+0.48%) |
Nov 19, 2004 | 3.698 | 3.698 | 3.676 | 3.681 | 131,059 | -0.02(-0.48%) |
Nov 18, 2004 | 3.685 | 3.703 | 3.685 | 3.698 | 133,785 | +0.01(+0.24%) |
Nov 17, 2004 | 3.698 | 3.707 | 3.685 | 3.689 | 114,478 | -0.01(-0.36%) |
Nov 16, 2004 | 3.729 | 3.729 | 3.689 | 3.703 | 212,830 | +0.01(+0.36%) |
Nov 15, 2004 | 3.716 | 3.716 | 3.681 | 3.689 | 118,112 | -0.01(-0.24%) |
Nov 12, 2004 | 3.676 | 3.711 | 3.676 | 3.698 | 227,594 | +0.02(+0.60%) |
Nov 11, 2004 | 3.698 | 3.703 | 3.667 | 3.676 | 131,514 | -0.02(-0.60%) |
Nov 10, 2004 | 3.659 | 3.698 | 3.650 | 3.698 | 163,540 | +0.03(+0.72%) |
Nov 09, 2004 | 3.610 | 3.681 | 3.588 | 3.672 | 280,517 | -0.00(-0.12%) |
Nov 08, 2004 | 3.799 | 3.799 | 3.663 | 3.676 | 273,249 | -0.11(-2.91%) |
Nov 05, 2004 | 3.852 | 3.865 | 3.786 | 3.786 | 204,198 | -0.10(-2.60%) |
Nov 04, 2004 | 3.887 | 3.892 | 3.865 | 3.887 | 100,395 | +0.01(+0.34%) |
Nov 03, 2004 | 3.865 | 3.874 | 3.835 | 3.874 | 94,944 | +0.02(+0.46%) |
Nov 02, 2004 | 3.835 | 3.861 | 3.817 | 3.857 | 226,458 | +0.03(+0.81%) |