Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.108 | 3.222 | 3.108 | 3.177 | 58,072 | -0.02(-0.47%) |
Jan 28, 2005 | 3.108 | 3.298 | 3.108 | 3.192 | 80,456 | +0.06(+1.94%) |
Jan 27, 2005 | 3.192 | 3.199 | 3.086 | 3.131 | 13,717 | +0.03(+0.98%) |
Jan 26, 2005 | 3.222 | 3.222 | 3.063 | 3.101 | 68,467 | -0.11(-3.31%) |
Jan 25, 2005 | 3.124 | 3.283 | 3.124 | 3.207 | 23,465 | +0.06(+1.93%) |
Jan 24, 2005 | 3.230 | 3.230 | 3.131 | 3.146 | 16,528 | -0.05(-1.66%) |
Jan 21, 2005 | 3.161 | 3.283 | 3.131 | 3.199 | 21,821 | +0.05(+1.44%) |
Jan 20, 2005 | 3.146 | 3.154 | 3.101 | 3.154 | 32,417 | -0.02(-0.72%) |
Jan 19, 2005 | 3.260 | 3.283 | 3.154 | 3.177 | 43,650 | -0.08(-2.33%) |
Jan 18, 2005 | 3.343 | 3.343 | 3.222 | 3.252 | 34,010 | +0.01(+0.23%) |
Jan 14, 2005 | 3.154 | 3.283 | 3.146 | 3.245 | 40,550 | +0.08(+2.64%) |
Jan 13, 2005 | 3.222 | 3.290 | 3.139 | 3.161 | 65,651 | -0.13(-3.92%) |
Jan 12, 2005 | 3.359 | 3.404 | 3.283 | 3.290 | 102,870 | -0.08(-2.49%) |
Jan 11, 2005 | 3.427 | 3.434 | 3.366 | 3.375 | 32,560 | +0.00(+0.02%) |
Jan 10, 2005 | 3.480 | 3.480 | 3.336 | 3.374 | 42,707 | +0.03(+0.91%) |
Jan 07, 2005 | 3.298 | 3.351 | 3.298 | 3.343 | 18,472 | +0.04(+1.15%) |
Jan 06, 2005 | 3.381 | 3.381 | 3.283 | 3.306 | 24,414 | -0.04(-1.13%) |
Jan 05, 2005 | 3.336 | 3.480 | 3.306 | 3.343 | 29,218 | +0.03(+0.92%) |
Jan 04, 2005 | 3.306 | 3.480 | 3.306 | 3.313 | 64,930 | -0.10(-2.89%) |
Jan 03, 2005 | 3.548 | 3.563 | 3.313 | 3.412 | 231,649 | -0.10(-2.81%) |
Dec 31, 2004 | 3.404 | 3.510 | 3.397 | 3.510 | 55,157 | +0.09(+2.66%) |
Dec 30, 2004 | 3.510 | 3.541 | 3.381 | 3.419 | 58,827 | -0.03(-0.88%) |
Dec 29, 2004 | 3.541 | 3.541 | 3.404 | 3.450 | 48,803 | -0.02(-0.44%) |
Dec 28, 2004 | 3.275 | 3.465 | 3.250 | 3.465 | 89,823 | +0.19(+5.79%) |
Dec 27, 2004 | 3.298 | 3.336 | 3.260 | 3.275 | 68,719 | -0.04(-1.14%) |
Dec 23, 2004 | 3.366 | 3.397 | 3.306 | 3.313 | 57,244 | +0.01(+0.23%) |
Dec 22, 2004 | 3.298 | 3.374 | 3.298 | 3.306 | 46,033 | +0.01(+0.23%) |
Dec 21, 2004 | 3.306 | 3.457 | 3.298 | 3.298 | 57,640 | -0.07(-2.03%) |
Dec 20, 2004 | 3.404 | 3.480 | 3.336 | 3.366 | 157,884 | -0.05(-1.33%) |
Dec 17, 2004 | 3.359 | 3.412 | 3.336 | 3.412 | 68,588 | +0.01(+0.22%) |
Dec 16, 2004 | 3.412 | 3.427 | 3.404 | 3.404 | 81,382 | +0.00(+0.00%) |
Dec 15, 2004 | 3.480 | 3.480 | 3.389 | 3.404 | 117,127 | +0.02(+0.45%) |
Dec 14, 2004 | 3.412 | 3.434 | 3.336 | 3.389 | 148,519 | -0.05(-1.32%) |
Dec 13, 2004 | 3.252 | 3.472 | 3.244 | 3.434 | 325,924 | +0.21(+6.56%) |
Dec 10, 2004 | 3.086 | 3.230 | 3.086 | 3.223 | 64,762 | +0.06(+1.94%) |
Dec 09, 2004 | 3.116 | 3.215 | 3.116 | 3.161 | 41,680 | +0.04(+1.21%) |
Dec 08, 2004 | 3.093 | 3.199 | 3.078 | 3.124 | 124,381 | +0.05(+1.48%) |
Dec 07, 2004 | 3.169 | 3.192 | 3.053 | 3.078 | 55,793 | -0.03(-0.98%) |
Dec 06, 2004 | 3.108 | 3.146 | 3.093 | 3.108 | 83,624 | +0.04(+1.23%) |
Dec 03, 2004 | 3.002 | 3.139 | 3.002 | 3.071 | 96,287 | +0.05(+1.76%) |
Dec 02, 2004 | 2.896 | 3.093 | 2.881 | 3.017 | 126,360 | +0.06(+2.05%) |
Dec 01, 2004 | 3.071 | 3.071 | 2.942 | 2.957 | 234,782 | -0.05(-1.51%) |
Nov 30, 2004 | 3.063 | 3.116 | 2.995 | 3.002 | 245,597 | -0.06(-1.98%) |
Nov 29, 2004 | 3.086 | 3.146 | 3.033 | 3.063 | 203,126 | -0.04(-1.22%) |
Nov 26, 2004 | 3.086 | 3.245 | 3.078 | 3.101 | 34,162 | -0.01(-0.24%) |
Nov 24, 2004 | 3.184 | 3.245 | 3.033 | 3.108 | 163,292 | -0.11(-3.53%) |
Nov 23, 2004 | 3.306 | 3.313 | 3.184 | 3.222 | 41,284 | -0.07(-2.07%) |
Nov 22, 2004 | 3.450 | 3.450 | 3.275 | 3.290 | 54,342 | -0.08(-2.25%) |
Nov 19, 2004 | 3.298 | 3.412 | 3.275 | 3.366 | 47,879 | -0.03(-0.89%) |
Nov 18, 2004 | 3.222 | 3.397 | 3.222 | 3.397 | 68,456 | +0.11(+3.23%) |
Nov 17, 2004 | 3.298 | 3.389 | 3.230 | 3.290 | 48,143 | -0.05(-1.59%) |
Nov 16, 2004 | 3.260 | 3.412 | 3.222 | 3.343 | 69,775 | +0.13(+4.01%) |
Nov 15, 2004 | 3.161 | 3.268 | 3.126 | 3.215 | 68,324 | -0.02(-0.47%) |
Nov 12, 2004 | 3.275 | 3.328 | 3.139 | 3.230 | 111,323 | -0.08(-2.52%) |
Nov 11, 2004 | 3.351 | 3.351 | 3.298 | 3.313 | 28,490 | +0.00(+0.00%) |
Nov 10, 2004 | 3.313 | 3.336 | 3.290 | 3.313 | 21,104 | +0.04(+1.16%) |
Nov 09, 2004 | 3.298 | 3.366 | 3.252 | 3.275 | 51,572 | -0.09(-2.70%) |
Nov 08, 2004 | 3.252 | 3.397 | 3.252 | 3.366 | 157,224 | -0.02(-0.67%) |
Nov 05, 2004 | 3.268 | 3.419 | 3.093 | 3.389 | 168,700 | +0.05(+1.57%) |
Nov 04, 2004 | 3.283 | 3.366 | 3.169 | 3.337 | 107,498 | +0.15(+4.56%) |
Nov 03, 2004 | 2.995 | 3.222 | 2.995 | 3.191 | 208,270 | +0.20(+6.56%) |
Nov 02, 2004 | 3.017 | 3.055 | 2.911 | 2.995 | 102,750 | +0.07(+2.33%) |