Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.661 | 3.717 | 3.650 | 3.707 | 2,938,950 | +0.05(+1.36%) |
Jan 28, 2005 | 3.663 | 3.663 | 3.581 | 3.658 | 2,797,317 | +0.02(+0.47%) |
Jan 27, 2005 | 3.694 | 3.723 | 3.629 | 3.641 | 3,372,148 | -0.04(-1.20%) |
Jan 26, 2005 | 3.623 | 3.738 | 3.612 | 3.685 | 5,583,736 | +0.08(+2.13%) |
Jan 25, 2005 | 3.640 | 3.667 | 3.567 | 3.608 | 4,181,141 | -0.02(-0.65%) |
Jan 24, 2005 | 3.673 | 3.702 | 3.595 | 3.632 | 5,160,305 | -0.03(-0.91%) |
Jan 21, 2005 | 3.746 | 3.772 | 3.637 | 3.665 | 7,400,422 | -0.14(-3.58%) |
Jan 20, 2005 | 3.798 | 3.839 | 3.733 | 3.801 | 7,413,257 | -0.01(-0.18%) |
Jan 19, 2005 | 3.657 | 3.850 | 3.643 | 3.808 | 17,136,824 | +0.17(+4.61%) |
Jan 18, 2005 | 3.529 | 3.662 | 3.499 | 3.640 | 8,729,303 | +0.12(+3.42%) |
Jan 14, 2005 | 3.450 | 3.548 | 3.435 | 3.520 | 4,823,414 | +0.08(+2.32%) |
Jan 13, 2005 | 3.357 | 3.459 | 3.340 | 3.440 | 4,354,974 | +0.08(+2.48%) |
Jan 12, 2005 | 3.350 | 3.366 | 3.302 | 3.357 | 2,893,084 | -0.01(-0.18%) |
Jan 11, 2005 | 3.329 | 3.378 | 3.267 | 3.363 | 3,078,461 | +0.02(+0.64%) |
Jan 10, 2005 | 3.396 | 3.402 | 3.311 | 3.342 | 3,441,916 | -0.04(-1.15%) |
Jan 07, 2005 | 3.378 | 3.390 | 3.331 | 3.381 | 3,216,166 | +0.02(+0.61%) |
Jan 06, 2005 | 3.321 | 3.385 | 3.287 | 3.360 | 2,833,807 | +0.06(+1.73%) |
Jan 05, 2005 | 3.309 | 3.345 | 3.265 | 3.303 | 4,462,462 | -0.00(-0.09%) |
Jan 04, 2005 | 3.389 | 3.457 | 3.279 | 3.306 | 7,999,287 | -0.06(-1.86%) |
Jan 03, 2005 | 3.405 | 3.416 | 3.352 | 3.369 | 5,034,329 | -0.05(-1.57%) |
Dec 31, 2004 | 3.434 | 3.453 | 3.395 | 3.422 | 1,829,352 | -0.01(-0.15%) |
Dec 30, 2004 | 3.468 | 3.522 | 3.426 | 3.428 | 3,134,137 | -0.05(-1.40%) |
Dec 29, 2004 | 3.515 | 3.527 | 3.438 | 3.476 | 3,303,096 | -0.05(-1.35%) |
Dec 28, 2004 | 3.412 | 3.526 | 3.407 | 3.524 | 5,441,174 | +0.13(+3.73%) |
Dec 27, 2004 | 3.395 | 3.420 | 3.368 | 3.397 | 2,466,264 | -0.01(-0.17%) |
Dec 23, 2004 | 3.412 | 3.412 | 3.340 | 3.403 | 3,939,123 | +0.02(+0.55%) |
Dec 22, 2004 | 3.157 | 3.439 | 3.147 | 3.384 | 19,975,152 | +0.24(+7.64%) |
Dec 21, 2004 | 3.069 | 3.156 | 3.026 | 3.144 | 3,258,866 | +0.08(+2.68%) |
Dec 20, 2004 | 3.017 | 3.067 | 3.000 | 3.062 | 2,129,232 | +0.04(+1.33%) |
Dec 17, 2004 | 3.028 | 3.043 | 3.007 | 3.022 | 2,361,882 | -0.02(-0.76%) |
Dec 16, 2004 | 3.067 | 3.068 | 3.012 | 3.045 | 1,979,734 | -0.01(-0.48%) |
Dec 15, 2004 | 3.061 | 3.119 | 3.041 | 3.060 | 3,257,981 | -0.01(-0.20%) |
Dec 14, 2004 | 3.051 | 3.075 | 3.024 | 3.066 | 4,790,993 | +0.09(+3.10%) |
Dec 13, 2004 | 2.966 | 2.979 | 2.887 | 2.974 | 3,168,637 | +0.01(+0.27%) |
Dec 10, 2004 | 2.939 | 2.993 | 2.936 | 2.966 | 1,761,238 | +0.01(+0.33%) |
Dec 09, 2004 | 2.950 | 2.967 | 2.935 | 2.956 | 3,370,326 | -0.01(-0.38%) |
Dec 08, 2004 | 2.962 | 3.000 | 2.953 | 2.967 | 2,733,414 | +0.00(+0.15%) |
Dec 07, 2004 | 3.026 | 3.044 | 2.963 | 2.963 | 2,292,883 | -0.06(-2.15%) |
Dec 06, 2004 | 3.028 | 3.054 | 3.010 | 3.028 | 1,730,277 | -0.01(-0.32%) |
Dec 03, 2004 | 3.021 | 3.066 | 2.999 | 3.038 | 3,877,201 | -0.00(-0.07%) |
Dec 02, 2004 | 3.062 | 3.071 | 3.024 | 3.040 | 2,659,107 | -0.01(-0.48%) |
Dec 01, 2004 | 2.979 | 3.061 | 2.970 | 3.054 | 2,592,762 | +0.07(+2.41%) |
Nov 30, 2004 | 3.001 | 3.008 | 2.953 | 2.983 | 1,678,086 | -0.02(-0.75%) |
Nov 29, 2004 | 3.018 | 3.018 | 2.950 | 3.005 | 2,010,695 | +0.01(+0.32%) |
Nov 26, 2004 | 3.021 | 3.023 | 2.983 | 2.996 | 796,140 | +0.00(+0.11%) |
Nov 24, 2004 | 3.052 | 3.075 | 2.979 | 2.992 | 3,314,596 | -0.04(-1.32%) |
Nov 23, 2004 | 2.977 | 3.045 | 2.977 | 3.032 | 3,175,714 | +0.06(+2.04%) |
Nov 22, 2004 | 2.913 | 3.002 | 2.904 | 2.972 | 3,854,202 | +0.03(+0.92%) |
Nov 19, 2004 | 2.986 | 3.021 | 2.931 | 2.945 | 3,756,896 | -0.05(-1.68%) |
Nov 18, 2004 | 2.976 | 3.017 | 2.946 | 2.995 | 3,608,283 | +0.01(+0.40%) |
Nov 17, 2004 | 3.095 | 3.186 | 2.906 | 2.983 | 18,365,180 | -0.12(-3.74%) |
Nov 16, 2004 | 3.018 | 3.140 | 3.003 | 3.099 | 8,077,282 | +0.07(+2.20%) |
Nov 15, 2004 | 2.942 | 3.132 | 2.942 | 3.032 | 10,523,201 | +0.11(+3.61%) |
Nov 12, 2004 | 2.913 | 2.948 | 2.902 | 2.927 | 2,780,297 | +0.01(+0.47%) |
Nov 11, 2004 | 2.843 | 2.944 | 2.843 | 2.913 | 4,553,036 | +0.05(+1.66%) |
Nov 10, 2004 | 2.882 | 2.882 | 2.819 | 2.866 | 3,717,089 | -0.01(-0.28%) |
Nov 09, 2004 | 2.827 | 2.883 | 2.799 | 2.874 | 6,019,703 | +0.03(+1.13%) |
Nov 08, 2004 | 2.843 | 2.872 | 2.813 | 2.841 | 7,105,107 | -0.04(-1.22%) |
Nov 05, 2004 | 2.927 | 2.952 | 2.857 | 2.876 | 12,930,198 | -0.08(-2.55%) |
Nov 04, 2004 | 2.776 | 3.051 | 2.772 | 2.952 | 63,532,856 | +0.61(+26.01%) |
Nov 03, 2004 | 2.333 | 2.374 | 2.328 | 2.342 | 4,049,698 | +0.01(+0.53%) |
Nov 02, 2004 | 2.302 | 2.361 | 2.285 | 2.330 | 3,020,909 | +0.02(+0.73%) |