Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.330 | 3.395 | 3.233 | 3.279 | 25,967 | -0.03(-0.78%) |
Jan 28, 2005 | 3.455 | 3.498 | 3.298 | 3.304 | 68,384 | -0.19(-5.37%) |
Jan 27, 2005 | 3.464 | 3.592 | 3.464 | 3.492 | 43,360 | -0.13(-3.68%) |
Jan 26, 2005 | 3.461 | 3.740 | 3.461 | 3.625 | 104,624 | +0.00(+0.11%) |
Jan 25, 2005 | 3.447 | 3.632 | 3.363 | 3.621 | 206,994 | +0.39(+12.00%) |
Jan 24, 2005 | 3.266 | 3.284 | 3.194 | 3.233 | 24,842 | +0.02(+0.64%) |
Jan 21, 2005 | 3.188 | 3.236 | 3.072 | 3.213 | 16,225 | +0.06(+2.05%) |
Jan 20, 2005 | 3.266 | 3.266 | 2.993 | 3.148 | 35,806 | -0.02(-0.70%) |
Jan 19, 2005 | 3.252 | 3.252 | 3.161 | 3.170 | 10,295 | +0.01(+0.45%) |
Jan 18, 2005 | 3.169 | 3.198 | 3.156 | 3.156 | 9,537 | -0.04(-1.33%) |
Jan 14, 2005 | 3.136 | 3.198 | 3.136 | 3.198 | 10,441 | -0.00(-0.08%) |
Jan 13, 2005 | 3.190 | 3.201 | 3.178 | 3.201 | 5,798 | +0.00(+0.13%) |
Jan 12, 2005 | 3.101 | 3.201 | 3.101 | 3.197 | 52,445 | +0.00(+0.06%) |
Jan 11, 2005 | 3.183 | 3.201 | 3.182 | 3.195 | 32,021 | -0.02(-0.48%) |
Jan 10, 2005 | 3.266 | 3.266 | 3.179 | 3.210 | 6,649 | +0.01(+0.28%) |
Jan 07, 2005 | 3.233 | 3.246 | 3.201 | 3.201 | 2,559 | -0.06(-1.75%) |
Jan 06, 2005 | 3.259 | 3.259 | 3.258 | 3.258 | 2,319 | +0.06(+1.78%) |
Jan 05, 2005 | 3.249 | 3.268 | 3.195 | 3.201 | 4,271 | -0.03(-1.00%) |
Jan 04, 2005 | 3.233 | 3.233 | 3.233 | 3.233 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 3.311 | 3.330 | 3.233 | 3.233 | 10,832 | -0.06(-1.96%) |
Dec 31, 2004 | 3.320 | 3.330 | 3.298 | 3.298 | 8,891 | +0.00(+0.00%) |
Dec 30, 2004 | 3.295 | 3.298 | 3.295 | 3.298 | 3,865 | +0.06(+2.00%) |
Dec 29, 2004 | 3.227 | 3.280 | 3.227 | 3.233 | 9,278 | -0.06(-1.68%) |
Dec 28, 2004 | 3.218 | 3.289 | 3.214 | 3.289 | 8,891 | +0.03(+0.98%) |
Dec 27, 2004 | 3.361 | 3.361 | 3.151 | 3.257 | 23,195 | -0.02(-0.47%) |
Dec 23, 2004 | 3.233 | 3.337 | 3.233 | 3.272 | 4,252 | -0.02(-0.59%) |
Dec 22, 2004 | 3.256 | 3.357 | 3.256 | 3.292 | 6,572 | +0.05(+1.39%) |
Dec 21, 2004 | 3.298 | 3.303 | 3.246 | 3.246 | 7,731 | -0.08(-2.33%) |
Dec 20, 2004 | 3.361 | 3.361 | 3.324 | 3.324 | 4,252 | -0.04(-1.12%) |
Dec 17, 2004 | 3.361 | 3.361 | 3.361 | 3.361 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.248 | 3.361 | 3.211 | 3.361 | 16,236 | +0.05(+1.44%) |
Dec 15, 2004 | 3.330 | 3.356 | 3.298 | 3.314 | 9,278 | -0.06(-1.65%) |
Dec 14, 2004 | 3.350 | 3.400 | 3.350 | 3.369 | 26,675 | +0.02(+0.58%) |
Dec 13, 2004 | 3.363 | 3.363 | 3.306 | 3.350 | 54,509 | +0.03(+0.78%) |
Dec 10, 2004 | 3.107 | 3.328 | 3.107 | 3.324 | 28,994 | +0.11(+3.42%) |
Dec 09, 2004 | 3.285 | 3.285 | 3.169 | 3.214 | 93,942 | -0.03(-1.04%) |
Dec 08, 2004 | 3.081 | 3.251 | 3.081 | 3.248 | 62,241 | +0.30(+10.18%) |
Dec 07, 2004 | 2.922 | 2.971 | 2.922 | 2.948 | 3,865 | -0.11(-3.75%) |
Dec 06, 2004 | 3.039 | 3.063 | 2.951 | 3.063 | 2,706 | +0.05(+1.76%) |
Dec 03, 2004 | 2.800 | 3.010 | 2.800 | 3.010 | 19,716 | +0.10(+3.42%) |
Dec 02, 2004 | 2.858 | 2.910 | 2.858 | 2.910 | 25,515 | -0.01(-0.44%) |
Dec 01, 2004 | 2.963 | 2.968 | 2.910 | 2.923 | 12,757 | -0.04(-1.22%) |
Nov 30, 2004 | 2.973 | 2.973 | 2.941 | 2.959 | 3,865 | +0.12(+4.23%) |
Nov 29, 2004 | 2.839 | 2.839 | 2.839 | 2.839 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 2.975 | 2.975 | 2.836 | 2.839 | 4,252 | +0.00(+0.14%) |
Nov 24, 2004 | 2.966 | 2.966 | 2.809 | 2.835 | 13,144 | -0.04(-1.26%) |
Nov 23, 2004 | 2.832 | 2.910 | 2.832 | 2.871 | 25,515 | +0.03(+0.91%) |
Nov 22, 2004 | 2.975 | 2.976 | 2.845 | 2.845 | 21,649 | -0.16(-5.42%) |
Nov 19, 2004 | 3.032 | 3.032 | 3.008 | 3.008 | 9,278 | -0.02(-0.77%) |
Nov 18, 2004 | 3.180 | 3.180 | 3.032 | 3.032 | 11,597 | -0.05(-1.67%) |
Nov 17, 2004 | 3.059 | 3.085 | 3.059 | 3.083 | 9,278 | -0.00(-0.04%) |
Nov 16, 2004 | 3.213 | 3.213 | 3.083 | 3.085 | 10,824 | +0.00(+0.04%) |
Nov 15, 2004 | 3.232 | 3.232 | 3.083 | 3.083 | 25,515 | -0.00(-0.12%) |
Nov 12, 2004 | 3.059 | 3.109 | 3.039 | 3.087 | 9,278 | +0.03(+1.05%) |
Nov 11, 2004 | 3.117 | 3.149 | 3.047 | 3.055 | 11,984 | -0.08(-2.68%) |
Nov 10, 2004 | 3.167 | 3.167 | 3.110 | 3.139 | 7,731 | -0.06(-1.78%) |
Nov 09, 2004 | 3.023 | 3.196 | 3.023 | 3.196 | 23,195 | -0.01(-0.36%) |
Nov 08, 2004 | 2.935 | 3.207 | 2.935 | 3.207 | 23,195 | +0.17(+5.53%) |
Nov 05, 2004 | 3.104 | 3.104 | 3.038 | 3.039 | 13,144 | +0.02(+0.64%) |
Nov 04, 2004 | 3.116 | 3.175 | 3.020 | 3.020 | 33,633 | -0.19(-5.92%) |
Nov 03, 2004 | 3.233 | 3.233 | 3.182 | 3.210 | 32,473 | -0.02(-0.68%) |
Nov 02, 2004 | 3.182 | 3.232 | 3.174 | 3.232 | 25,515 | +0.09(+2.84%) |