Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.599 | 3.645 | 3.584 | 3.623 | 1,078,332 | +0.04(+1.01%) |
Jan 28, 2005 | 3.595 | 3.621 | 3.573 | 3.587 | 383,889 | -0.00(-0.11%) |
Jan 27, 2005 | 3.600 | 3.617 | 3.584 | 3.591 | 783,493 | -0.03(-0.81%) |
Jan 26, 2005 | 3.616 | 3.651 | 3.613 | 3.620 | 1,399,363 | +0.01(+0.22%) |
Jan 25, 2005 | 3.603 | 3.662 | 3.597 | 3.612 | 1,664,269 | +0.01(+0.30%) |
Jan 24, 2005 | 3.640 | 3.698 | 3.569 | 3.601 | 1,318,544 | -0.04(-1.06%) |
Jan 21, 2005 | 3.691 | 3.736 | 3.639 | 3.640 | 1,836,383 | +0.03(+0.81%) |
Jan 20, 2005 | 3.532 | 3.658 | 3.528 | 3.611 | 1,840,125 | +0.07(+1.92%) |
Jan 19, 2005 | 3.541 | 3.573 | 3.528 | 3.543 | 1,183,846 | +0.00(+0.00%) |
Jan 18, 2005 | 3.537 | 3.592 | 3.515 | 3.543 | 1,748,829 | -0.01(-0.15%) |
Jan 14, 2005 | 3.560 | 3.591 | 3.531 | 3.548 | 1,365,688 | -0.01(-0.26%) |
Jan 13, 2005 | 3.563 | 3.593 | 3.535 | 3.557 | 1,977,816 | -0.00(-0.08%) |
Jan 12, 2005 | 3.595 | 3.595 | 3.535 | 3.560 | 2,241,974 | -0.03(-0.97%) |
Jan 11, 2005 | 3.695 | 3.703 | 3.595 | 3.595 | 1,165,138 | -0.10(-2.75%) |
Jan 10, 2005 | 3.728 | 3.742 | 3.675 | 3.696 | 926,423 | -0.05(-1.21%) |
Jan 07, 2005 | 3.755 | 3.756 | 3.675 | 3.742 | 823,154 | -0.01(-0.32%) |
Jan 06, 2005 | 3.710 | 3.758 | 3.696 | 3.754 | 1,289,359 | +0.05(+1.33%) |
Jan 05, 2005 | 3.822 | 3.822 | 3.688 | 3.704 | 1,561,749 | -0.13(-3.28%) |
Jan 04, 2005 | 3.929 | 3.942 | 3.821 | 3.830 | 815,671 | -0.09(-2.25%) |
Jan 03, 2005 | 4.001 | 4.046 | 3.897 | 3.918 | 903,973 | -0.08(-2.07%) |
Dec 31, 2004 | 4.042 | 4.068 | 4.000 | 4.001 | 481,919 | -0.03(-0.86%) |
Dec 30, 2004 | 3.984 | 4.056 | 3.984 | 4.036 | 600,154 | +0.09(+2.16%) |
Dec 29, 2004 | 3.941 | 3.970 | 3.915 | 3.950 | 253,681 | -0.00(-0.10%) |
Dec 28, 2004 | 3.871 | 3.956 | 3.871 | 3.954 | 347,221 | +0.07(+1.79%) |
Dec 27, 2004 | 3.956 | 3.962 | 3.885 | 3.885 | 239,463 | -0.06(-1.62%) |
Dec 23, 2004 | 3.964 | 4.005 | 3.942 | 3.949 | 307,560 | -0.01(-0.34%) |
Dec 22, 2004 | 3.866 | 3.980 | 3.843 | 3.962 | 1,100,782 | +0.10(+2.49%) |
Dec 21, 2004 | 3.909 | 3.909 | 3.790 | 3.866 | 2,227,756 | -0.04(-1.09%) |
Dec 20, 2004 | 3.960 | 4.025 | 3.902 | 3.909 | 965,336 | -0.04(-1.05%) |
Dec 17, 2004 | 3.954 | 3.989 | 3.941 | 3.950 | 893,497 | +0.02(+0.58%) |
Dec 16, 2004 | 3.929 | 3.943 | 3.915 | 3.927 | 1,148,675 | -0.01(-0.24%) |
Dec 15, 2004 | 3.935 | 3.962 | 3.926 | 3.937 | 1,095,544 | +0.01(+0.20%) |
Dec 14, 2004 | 3.930 | 3.962 | 3.917 | 3.929 | 912,953 | +0.00(+0.00%) |
Dec 13, 2004 | 3.956 | 3.958 | 3.922 | 3.929 | 822,406 | -0.01(-0.34%) |
Dec 10, 2004 | 3.935 | 3.968 | 3.921 | 3.942 | 599,406 | +0.01(+0.17%) |
Dec 09, 2004 | 3.925 | 3.942 | 3.887 | 3.935 | 832,882 | +0.01(+0.24%) |
Dec 08, 2004 | 3.949 | 3.982 | 3.889 | 3.926 | 1,195,819 | -0.00(-0.07%) |
Dec 07, 2004 | 3.982 | 3.993 | 3.929 | 3.929 | 987,785 | -0.06(-1.47%) |
Dec 06, 2004 | 3.988 | 4.014 | 3.964 | 3.988 | 673,490 | -0.01(-0.33%) |
Dec 03, 2004 | 4.032 | 4.052 | 3.996 | 4.001 | 677,231 | -0.03(-0.76%) |
Dec 02, 2004 | 4.028 | 4.065 | 4.009 | 4.032 | 927,171 | -0.00(-0.07%) |
Dec 01, 2004 | 4.017 | 4.060 | 4.009 | 4.034 | 1,699,440 | +0.02(+0.47%) |
Nov 30, 2004 | 4.123 | 4.123 | 4.002 | 4.016 | 1,304,326 | -0.11(-2.59%) |
Nov 29, 2004 | 4.022 | 4.141 | 3.994 | 4.123 | 746,077 | +0.11(+2.66%) |
Nov 26, 2004 | 4.042 | 4.042 | 4.012 | 4.016 | 330,010 | -0.02(-0.50%) |
Nov 24, 2004 | 4.038 | 4.056 | 4.014 | 4.036 | 1,063,366 | +0.00(+0.00%) |
Nov 23, 2004 | 4.040 | 4.042 | 4.002 | 4.036 | 595,664 | +0.00(+0.07%) |
Nov 22, 2004 | 4.012 | 4.058 | 4.010 | 4.033 | 1,272,896 | +0.02(+0.57%) |
Nov 19, 2004 | 4.062 | 4.064 | 4.010 | 4.010 | 1,264,665 | -0.06(-1.45%) |
Nov 18, 2004 | 4.017 | 4.100 | 4.017 | 4.069 | 1,340,993 | +0.04(+0.96%) |
Nov 17, 2004 | 4.012 | 4.048 | 4.009 | 4.030 | 1,405,349 | +0.02(+0.50%) |
Nov 16, 2004 | 4.009 | 4.013 | 3.989 | 4.010 | 3,065,877 | +0.00(+0.03%) |
Nov 15, 2004 | 4.009 | 4.036 | 4.000 | 4.009 | 2,228,504 | +0.00(+0.00%) |
Nov 12, 2004 | 3.906 | 4.029 | 3.906 | 4.009 | 2,405,108 | +0.09(+2.28%) |
Nov 11, 2004 | 3.883 | 3.931 | 3.881 | 3.919 | 1,637,329 | +0.06(+1.45%) |
Nov 10, 2004 | 3.849 | 3.913 | 3.815 | 3.863 | 5,020,495 | +0.20(+5.40%) |
Nov 09, 2004 | 3.601 | 3.666 | 3.573 | 3.666 | 1,085,067 | +0.08(+2.35%) |
Nov 08, 2004 | 3.624 | 3.635 | 3.549 | 3.581 | 1,522,087 | -0.06(-1.72%) |
Nov 05, 2004 | 3.648 | 3.722 | 3.623 | 3.644 | 1,902,984 | +0.00(+0.07%) |
Nov 04, 2004 | 3.579 | 3.662 | 3.533 | 3.641 | 1,787,742 | +0.04(+1.00%) |
Nov 03, 2004 | 3.662 | 3.675 | 3.592 | 3.605 | 626,345 | -0.04(-0.99%) |
Nov 02, 2004 | 3.591 | 3.662 | 3.555 | 3.641 | 871,795 | +0.06(+1.60%) |