Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.923 | 3.958 | 3.831 | 3.956 | 20,617 | +0.11(+2.74%) |
Jan 28, 2005 | 3.882 | 3.883 | 3.811 | 3.851 | 20,827 | +0.04(+1.05%) |
Jan 27, 2005 | 3.874 | 3.874 | 3.811 | 3.811 | 45,891 | -0.06(-1.64%) |
Jan 26, 2005 | 3.920 | 3.920 | 3.871 | 3.874 | 7,131 | +0.01(+0.38%) |
Jan 25, 2005 | 3.983 | 3.983 | 3.860 | 3.860 | 17,905 | -0.04(-1.12%) |
Jan 24, 2005 | 3.969 | 3.969 | 3.880 | 3.903 | 23,078 | +0.01(+0.23%) |
Jan 21, 2005 | 3.971 | 3.971 | 3.883 | 3.894 | 23,128 | -0.07(-1.65%) |
Jan 20, 2005 | 3.920 | 4.002 | 3.920 | 3.960 | 26,205 | +0.04(+1.02%) |
Jan 19, 2005 | 4.067 | 4.082 | 3.903 | 3.920 | 57,420 | -0.15(-3.58%) |
Jan 18, 2005 | 3.931 | 4.065 | 3.931 | 4.065 | 7,613 | +0.06(+1.59%) |
Jan 14, 2005 | 3.842 | 4.002 | 3.820 | 4.002 | 34,910 | +0.15(+4.02%) |
Jan 13, 2005 | 3.896 | 3.896 | 3.813 | 3.847 | 77,107 | -0.07(-1.67%) |
Jan 12, 2005 | 3.845 | 3.916 | 3.845 | 3.913 | 18,047 | +0.01(+0.37%) |
Jan 11, 2005 | 3.813 | 3.898 | 3.809 | 3.898 | 27,937 | +0.02(+0.56%) |
Jan 10, 2005 | 3.792 | 3.882 | 3.792 | 3.876 | 15,817 | +0.08(+2.16%) |
Jan 07, 2005 | 3.873 | 3.927 | 3.758 | 3.794 | 108,220 | -0.10(-2.52%) |
Jan 06, 2005 | 3.976 | 3.982 | 3.893 | 3.893 | 124,004 | -0.11(-2.64%) |
Jan 05, 2005 | 4.038 | 4.047 | 3.993 | 3.998 | 78,575 | -0.04(-1.08%) |
Jan 04, 2005 | 4.298 | 4.298 | 4.042 | 4.042 | 20,608 | -0.18(-4.35%) |
Jan 03, 2005 | 4.154 | 4.289 | 4.140 | 4.225 | 15,236 | +0.05(+1.31%) |
Dec 31, 2004 | 4.198 | 4.256 | 4.171 | 4.171 | 31,852 | -0.02(-0.39%) |
Dec 30, 2004 | 4.275 | 4.275 | 4.187 | 4.187 | 24,121 | -0.07(-1.71%) |
Dec 29, 2004 | 4.336 | 4.475 | 4.245 | 4.260 | 51,643 | -0.13(-3.02%) |
Dec 28, 2004 | 4.320 | 4.393 | 4.310 | 4.393 | 4,020 | +0.09(+1.99%) |
Dec 27, 2004 | 4.338 | 4.355 | 4.249 | 4.307 | 30,615 | -0.02(-0.46%) |
Dec 23, 2004 | 4.111 | 4.327 | 4.111 | 4.327 | 44,840 | +0.24(+5.97%) |
Dec 22, 2004 | 3.974 | 4.096 | 3.949 | 4.084 | 41,748 | +0.13(+3.31%) |
Dec 21, 2004 | 3.902 | 3.953 | 3.843 | 3.953 | 42,057 | +0.06(+1.54%) |
Dec 20, 2004 | 3.792 | 3.894 | 3.792 | 3.893 | 64,941 | +0.01(+0.23%) |
Dec 17, 2004 | 3.867 | 3.920 | 3.703 | 3.883 | 161,425 | -0.04(-1.07%) |
Dec 16, 2004 | 3.876 | 3.925 | 3.833 | 3.925 | 51,025 | +0.06(+1.51%) |
Dec 15, 2004 | 3.858 | 3.902 | 3.858 | 3.867 | 21,028 | -0.04(-0.93%) |
Dec 14, 2004 | 3.933 | 4.036 | 3.902 | 3.903 | 52,571 | -0.05(-1.38%) |
Dec 13, 2004 | 3.967 | 3.976 | 3.863 | 3.958 | 34,326 | +0.01(+0.23%) |
Dec 10, 2004 | 3.838 | 3.971 | 3.827 | 3.949 | 33,089 | +0.11(+2.99%) |
Dec 09, 2004 | 3.802 | 3.834 | 3.749 | 3.834 | 22,884 | -0.02(-0.57%) |
Dec 08, 2004 | 3.820 | 3.856 | 3.651 | 3.856 | 168,538 | +0.02(+0.43%) |
Dec 07, 2004 | 4.002 | 4.014 | 3.840 | 3.840 | 17,008 | -0.19(-4.78%) |
Dec 06, 2004 | 4.025 | 4.056 | 4.025 | 4.033 | 26,904 | -0.02(-0.49%) |
Dec 03, 2004 | 4.016 | 4.053 | 4.003 | 4.053 | 23,502 | +0.02(+0.54%) |
Dec 02, 2004 | 3.876 | 4.031 | 3.874 | 4.031 | 105,452 | +0.15(+3.75%) |
Dec 01, 2004 | 3.973 | 3.974 | 3.885 | 3.885 | 88,134 | -0.03(-0.65%) |
Nov 30, 2004 | 3.911 | 3.911 | 3.909 | 3.911 | 2,473 | +0.06(+1.56%) |
Nov 29, 2004 | 3.876 | 3.920 | 3.787 | 3.851 | 53,499 | -0.06(-1.61%) |
Nov 26, 2004 | 3.938 | 3.938 | 3.911 | 3.914 | 63,704 | +0.00(+0.08%) |
Nov 24, 2004 | 3.929 | 3.947 | 3.893 | 3.911 | 31,233 | -0.02(-0.46%) |
Nov 23, 2004 | 3.911 | 3.929 | 3.884 | 3.929 | 23,193 | +0.02(+0.46%) |
Nov 22, 2004 | 3.823 | 3.911 | 3.823 | 3.911 | 9,586 | +0.09(+2.23%) |
Nov 19, 2004 | 3.756 | 3.903 | 3.738 | 3.825 | 16,080 | +0.07(+1.84%) |
Nov 18, 2004 | 3.742 | 3.816 | 3.727 | 3.756 | 30,924 | -0.15(-3.73%) |
Nov 17, 2004 | 3.903 | 3.911 | 3.774 | 3.901 | 6,494 | +0.03(+0.84%) |
Nov 16, 2004 | 3.911 | 3.945 | 3.869 | 3.869 | 9,277 | -0.04(-1.07%) |
Nov 15, 2004 | 3.956 | 3.956 | 3.803 | 3.911 | 91,227 | +0.00(+0.00%) |
Nov 12, 2004 | 3.818 | 4.002 | 3.729 | 3.911 | 66,487 | +0.12(+3.22%) |
Nov 11, 2004 | 3.782 | 3.833 | 3.731 | 3.789 | 28,450 | +0.11(+3.12%) |
Nov 10, 2004 | 3.636 | 3.732 | 3.611 | 3.674 | 23,811 | +0.04(+1.00%) |
Nov 09, 2004 | 3.783 | 3.783 | 3.574 | 3.638 | 37,418 | -0.15(-3.85%) |
Nov 08, 2004 | 3.782 | 3.836 | 3.747 | 3.783 | 15,771 | +0.00(+0.00%) |
Nov 05, 2004 | 3.763 | 3.816 | 3.722 | 3.783 | 17,936 | +0.02(+0.63%) |
Nov 04, 2004 | 3.691 | 3.792 | 3.665 | 3.760 | 37,727 | +0.04(+0.98%) |
Nov 03, 2004 | 3.782 | 3.843 | 3.723 | 3.723 | 10,514 | +0.03(+0.79%) |
Nov 02, 2004 | 3.900 | 3.900 | 3.694 | 3.694 | 17,317 | -0.17(-4.33%) |