Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.857 | 3.857 | 3.776 | 3.795 | 35,442 | -0.02(-0.60%) |
Jan 28, 2005 | 3.684 | 3.818 | 3.643 | 3.818 | 5,755 | +0.01(+0.16%) |
Jan 27, 2005 | 3.772 | 3.857 | 3.772 | 3.812 | 41,811 | -0.00(-0.05%) |
Jan 26, 2005 | 3.703 | 3.851 | 3.611 | 3.814 | 71,081 | +0.21(+5.84%) |
Jan 25, 2005 | 3.591 | 3.661 | 3.588 | 3.603 | 12,033 | +0.01(+0.41%) |
Jan 24, 2005 | 3.547 | 3.636 | 3.547 | 3.588 | 14,335 | -0.07(-1.99%) |
Jan 21, 2005 | 3.707 | 3.707 | 3.509 | 3.661 | 35,734 | +0.03(+0.75%) |
Jan 20, 2005 | 3.605 | 3.741 | 3.586 | 3.634 | 31,854 | -0.10(-2.73%) |
Jan 19, 2005 | 3.693 | 3.743 | 3.668 | 3.736 | 41,293 | +0.06(+1.70%) |
Jan 18, 2005 | 3.555 | 3.691 | 3.555 | 3.674 | 18,570 | +0.12(+3.40%) |
Jan 14, 2005 | 3.536 | 3.638 | 3.536 | 3.553 | 64,424 | +0.06(+1.70%) |
Jan 13, 2005 | 3.680 | 3.682 | 3.494 | 3.494 | 39,979 | -0.19(-5.18%) |
Jan 12, 2005 | 3.680 | 3.691 | 3.651 | 3.684 | 14,819 | -0.07(-1.89%) |
Jan 11, 2005 | 3.801 | 3.801 | 3.714 | 3.755 | 10,215 | -0.13(-3.22%) |
Jan 10, 2005 | 3.868 | 3.937 | 3.851 | 3.880 | 11,030 | +0.05(+1.36%) |
Jan 07, 2005 | 3.809 | 3.895 | 3.764 | 3.828 | 79,565 | -0.01(-0.27%) |
Jan 06, 2005 | 3.851 | 3.868 | 3.818 | 3.839 | 21,399 | -0.04(-0.92%) |
Jan 05, 2005 | 3.759 | 3.903 | 3.759 | 3.874 | 43,916 | +0.09(+2.26%) |
Jan 04, 2005 | 3.795 | 3.978 | 3.789 | 3.789 | 45,235 | -0.10(-2.63%) |
Jan 03, 2005 | 3.814 | 3.905 | 3.814 | 3.891 | 36,938 | +0.01(+0.27%) |
Dec 31, 2004 | 3.847 | 3.955 | 3.847 | 3.880 | 40,286 | -0.06(-1.43%) |
Dec 30, 2004 | 3.814 | 3.960 | 3.814 | 3.937 | 51,796 | +0.07(+1.78%) |
Dec 29, 2004 | 3.962 | 3.962 | 3.851 | 3.868 | 4,316 | -0.05(-1.33%) |
Dec 28, 2004 | 3.878 | 3.920 | 3.878 | 3.920 | 19,663 | +0.14(+3.58%) |
Dec 27, 2004 | 3.910 | 3.910 | 3.734 | 3.784 | 29,735 | -0.09(-2.42%) |
Dec 23, 2004 | 3.812 | 3.878 | 3.768 | 3.878 | 30,694 | +0.09(+2.37%) |
Dec 22, 2004 | 3.753 | 3.818 | 3.651 | 3.789 | 76,256 | +0.08(+2.19%) |
Dec 21, 2004 | 3.828 | 3.872 | 3.705 | 3.707 | 155,869 | -0.10(-2.58%) |
Dec 20, 2004 | 3.910 | 4.016 | 3.805 | 3.805 | 129,491 | -0.13(-3.18%) |
Dec 17, 2004 | 3.980 | 4.101 | 3.891 | 3.930 | 112,225 | -0.13(-3.23%) |
Dec 16, 2004 | 3.974 | 4.062 | 3.868 | 4.062 | 97,837 | -0.04(-1.02%) |
Dec 15, 2004 | 4.062 | 4.103 | 4.062 | 4.103 | 28,296 | +0.01(+0.15%) |
Dec 14, 2004 | 4.168 | 4.168 | 4.062 | 4.097 | 20,622 | -0.05(-1.31%) |
Dec 13, 2004 | 4.164 | 4.170 | 4.110 | 4.151 | 43,163 | +0.00(+0.05%) |
Dec 10, 2004 | 4.226 | 4.226 | 4.126 | 4.149 | 30,694 | -0.03(-0.70%) |
Dec 09, 2004 | 4.193 | 4.193 | 4.178 | 4.178 | 1,438 | -0.08(-1.76%) |
Dec 08, 2004 | 4.243 | 4.256 | 4.243 | 4.254 | 20,622 | +0.14(+3.29%) |
Dec 07, 2004 | 4.222 | 4.270 | 4.101 | 4.118 | 61,388 | -0.07(-1.74%) |
Dec 06, 2004 | 4.249 | 4.266 | 4.191 | 4.191 | 56,112 | -0.09(-2.05%) |
Dec 03, 2004 | 4.193 | 4.297 | 4.193 | 4.279 | 19,183 | -0.05(-1.11%) |
Dec 02, 2004 | 4.281 | 4.381 | 4.281 | 4.327 | 23,020 | -0.01(-0.24%) |
Dec 01, 2004 | 4.170 | 4.381 | 4.170 | 4.337 | 40,765 | +0.12(+2.87%) |
Nov 30, 2004 | 4.218 | 4.233 | 4.210 | 4.216 | 35,010 | -0.02(-0.39%) |
Nov 29, 2004 | 4.274 | 4.274 | 4.193 | 4.233 | 71,460 | +0.01(+0.25%) |
Nov 26, 2004 | 4.274 | 4.274 | 4.181 | 4.222 | 8,632 | -0.05(-1.22%) |
Nov 24, 2004 | 4.272 | 4.277 | 4.233 | 4.274 | 38,367 | +0.00(+0.05%) |
Nov 23, 2004 | 4.091 | 4.274 | 4.091 | 4.272 | 279,605 | +0.26(+6.44%) |
Nov 22, 2004 | 3.924 | 4.016 | 3.899 | 4.014 | 58,031 | +0.16(+4.05%) |
Nov 19, 2004 | 3.905 | 3.905 | 3.791 | 3.857 | 43,643 | -0.13(-3.19%) |
Nov 18, 2004 | 3.945 | 4.014 | 3.943 | 3.985 | 10,071 | -0.01(-0.26%) |
Nov 17, 2004 | 3.864 | 3.995 | 3.864 | 3.995 | 101,674 | +0.04(+1.05%) |
Nov 16, 2004 | 3.943 | 3.955 | 3.772 | 3.953 | 41,245 | -0.01(-0.16%) |
Nov 15, 2004 | 3.960 | 3.962 | 3.920 | 3.960 | 28,296 | +0.00(+0.00%) |
Nov 12, 2004 | 3.955 | 3.960 | 3.891 | 3.960 | 29,255 | +0.00(+0.00%) |
Nov 11, 2004 | 3.805 | 3.972 | 3.805 | 3.960 | 44,602 | +0.03(+0.74%) |
Nov 10, 2004 | 3.960 | 3.964 | 3.914 | 3.930 | 9,112 | -0.03(-0.79%) |
Nov 09, 2004 | 3.930 | 3.962 | 3.830 | 3.962 | 75,296 | +0.00(+0.00%) |
Nov 08, 2004 | 3.878 | 3.962 | 3.872 | 3.962 | 15,347 | +0.10(+2.54%) |
Nov 05, 2004 | 3.941 | 3.941 | 3.801 | 3.864 | 63,786 | -0.06(-1.49%) |
Nov 04, 2004 | 3.859 | 3.960 | 3.832 | 3.922 | 26,377 | +0.06(+1.68%) |
Nov 03, 2004 | 3.928 | 3.941 | 3.841 | 3.857 | 42,204 | +0.07(+1.76%) |
Nov 02, 2004 | 3.809 | 3.955 | 3.791 | 3.791 | 69,541 | +0.04(+1.17%) |