Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.430 | 3.520 | 3.290 | 3.450 | 152,385 | +0.15(+4.55%) |
Jan 28, 2005 | 3.360 | 3.410 | 3.200 | 3.300 | 68,729 | -0.13(-3.79%) |
Jan 27, 2005 | 3.450 | 3.450 | 3.370 | 3.430 | 25,537 | +0.00(+0.00%) |
Jan 26, 2005 | 3.540 | 3.540 | 3.330 | 3.430 | 95,945 | -0.02(-0.58%) |
Jan 25, 2005 | 3.430 | 3.540 | 3.420 | 3.450 | 45,729 | +0.03(+0.88%) |
Jan 24, 2005 | 3.590 | 3.590 | 3.420 | 3.420 | 31,606 | -0.06(-1.72%) |
Jan 21, 2005 | 3.600 | 3.600 | 3.480 | 3.480 | 62,413 | -0.07(-1.97%) |
Jan 20, 2005 | 3.500 | 3.590 | 3.400 | 3.550 | 71,473 | +0.07(+2.01%) |
Jan 19, 2005 | 3.440 | 3.520 | 3.420 | 3.480 | 79,393 | +0.06(+1.75%) |
Jan 18, 2005 | 3.310 | 3.450 | 3.310 | 3.420 | 79,191 | +0.08(+2.36%) |
Jan 14, 2005 | 3.310 | 3.450 | 3.310 | 3.341 | 46,468 | -0.03(-0.86%) |
Jan 13, 2005 | 3.560 | 3.560 | 3.340 | 3.370 | 60,033 | -0.06(-1.75%) |
Jan 12, 2005 | 3.310 | 3.432 | 3.160 | 3.430 | 143,074 | +0.05(+1.48%) |
Jan 11, 2005 | 3.540 | 3.560 | 3.300 | 3.380 | 253,935 | -0.17(-4.79%) |
Jan 10, 2005 | 3.640 | 3.670 | 3.500 | 3.550 | 225,488 | +0.05(+1.43%) |
Jan 07, 2005 | 3.430 | 3.620 | 3.380 | 3.500 | 169,522 | +0.10(+2.94%) |
Jan 06, 2005 | 3.390 | 3.440 | 3.300 | 3.400 | 95,604 | +0.01(+0.29%) |
Jan 05, 2005 | 3.380 | 3.428 | 3.250 | 3.390 | 219,514 | +0.08(+2.42%) |
Jan 04, 2005 | 3.150 | 3.470 | 3.107 | 3.310 | 362,370 | +0.21(+6.77%) |
Jan 03, 2005 | 2.950 | 3.170 | 2.950 | 3.100 | 142,471 | +0.15(+5.08%) |
Dec 31, 2004 | 3.040 | 3.040 | 2.950 | 2.950 | 68,100 | -0.04(-1.34%) |
Dec 30, 2004 | 2.980 | 3.090 | 2.970 | 2.990 | 76,000 | +0.02(+0.67%) |
Dec 29, 2004 | 3.090 | 3.200 | 2.940 | 2.970 | 121,600 | -0.19(-6.01%) |
Dec 28, 2004 | 3.161 | 3.250 | 3.120 | 3.160 | 58,800 | +0.04(+1.28%) |
Dec 27, 2004 | 3.050 | 3.240 | 2.860 | 3.120 | 127,400 | +0.12(+4.00%) |
Dec 23, 2004 | 3.010 | 3.070 | 2.930 | 3.000 | 71,100 | +0.03(+1.04%) |
Dec 22, 2004 | 2.910 | 3.200 | 2.900 | 2.969 | 104,500 | +0.10(+3.45%) |
Dec 21, 2004 | 2.950 | 2.960 | 2.810 | 2.870 | 136,500 | -0.10(-3.37%) |
Dec 20, 2004 | 3.050 | 3.050 | 2.960 | 2.970 | 69,500 | -0.06(-1.98%) |
Dec 17, 2004 | 2.950 | 3.060 | 2.950 | 3.030 | 53,100 | +0.03(+1.00%) |
Dec 16, 2004 | 3.050 | 3.159 | 2.950 | 3.000 | 59,600 | -0.16(-5.09%) |
Dec 15, 2004 | 3.100 | 3.190 | 3.070 | 3.161 | 84,600 | +0.03(+0.99%) |
Dec 14, 2004 | 3.270 | 3.300 | 3.110 | 3.130 | 139,900 | -0.11(-3.40%) |
Dec 13, 2004 | 3.000 | 3.250 | 3.000 | 3.240 | 303,400 | +0.24(+8.00%) |
Dec 10, 2004 | 2.790 | 3.040 | 2.790 | 3.000 | 65,200 | +0.11(+3.81%) |
Dec 09, 2004 | 2.880 | 3.050 | 2.810 | 2.890 | 45,500 | +0.07(+2.48%) |
Dec 08, 2004 | 2.820 | 3.000 | 2.800 | 2.820 | 86,800 | -0.03(-1.05%) |
Dec 07, 2004 | 3.090 | 3.130 | 2.820 | 2.850 | 141,600 | -0.15(-5.00%) |
Dec 06, 2004 | 2.840 | 3.140 | 2.830 | 3.000 | 321,500 | +0.09(+3.09%) |
Dec 03, 2004 | 2.690 | 3.000 | 2.610 | 2.910 | 333,100 | +0.25(+9.40%) |
Dec 02, 2004 | 2.620 | 2.660 | 2.560 | 2.660 | 53,800 | +0.09(+3.50%) |
Dec 01, 2004 | 2.640 | 2.650 | 2.570 | 2.570 | 85,600 | -0.06(-2.28%) |
Nov 30, 2004 | 2.650 | 2.650 | 2.600 | 2.630 | 32,700 | -0.02(-0.75%) |
Nov 29, 2004 | 2.700 | 2.700 | 2.600 | 2.650 | 45,000 | -0.03(-1.12%) |
Nov 26, 2004 | 2.560 | 2.680 | 2.560 | 2.680 | 3,800 | +0.01(+0.37%) |
Nov 24, 2004 | 2.560 | 2.710 | 2.560 | 2.670 | 63,500 | +0.08(+3.09%) |
Nov 23, 2004 | 2.700 | 2.700 | 2.590 | 2.590 | 48,600 | -0.02(-0.77%) |
Nov 22, 2004 | 2.660 | 2.670 | 2.500 | 2.610 | 109,100 | -0.06(-2.25%) |
Nov 19, 2004 | 2.710 | 2.710 | 2.599 | 2.670 | 80,200 | +0.12(+4.71%) |
Nov 18, 2004 | 2.500 | 2.630 | 2.480 | 2.550 | 86,700 | +0.03(+1.19%) |
Nov 17, 2004 | 2.450 | 2.540 | 2.450 | 2.520 | 63,200 | -0.01(-0.40%) |
Nov 16, 2004 | 2.440 | 2.540 | 2.440 | 2.530 | 36,900 | +0.02(+0.80%) |
Nov 15, 2004 | 2.510 | 2.620 | 2.479 | 2.510 | 84,800 | -0.08(-2.90%) |
Nov 12, 2004 | 2.610 | 2.620 | 2.560 | 2.585 | 63,200 | -0.02(-0.58%) |
Nov 11, 2004 | 2.700 | 2.730 | 2.580 | 2.600 | 59,100 | +0.02(+0.78%) |
Nov 10, 2004 | 2.570 | 2.640 | 2.510 | 2.580 | 92,900 | +0.02(+0.78%) |
Nov 09, 2004 | 2.550 | 2.600 | 2.530 | 2.560 | 36,600 | +0.01(+0.39%) |
Nov 08, 2004 | 2.500 | 2.570 | 2.500 | 2.550 | 36,000 | +0.02(+0.79%) |
Nov 05, 2004 | 2.360 | 2.600 | 2.360 | 2.530 | 78,400 | +0.10(+4.12%) |
Nov 04, 2004 | 2.300 | 2.470 | 2.300 | 2.430 | 28,300 | +0.06(+2.53%) |
Nov 03, 2004 | 2.490 | 2.520 | 2.350 | 2.370 | 49,500 | -0.10(-4.05%) |
Nov 02, 2004 | 2.269 | 2.480 | 2.210 | 2.470 | 42,300 | +0.03(+1.23%) |