Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.369 | 3.407 | 3.348 | 3.385 | 141,998 | +0.04(+1.17%) |
Jan 28, 2005 | 3.343 | 3.377 | 3.329 | 3.346 | 48,178 | -0.01(-0.25%) |
Jan 27, 2005 | 3.401 | 3.401 | 3.345 | 3.354 | 92,130 | -0.05(-1.56%) |
Jan 26, 2005 | 3.325 | 3.407 | 3.321 | 3.407 | 75,225 | +0.09(+2.64%) |
Jan 25, 2005 | 3.413 | 3.425 | 3.319 | 3.320 | 222,295 | -0.09(-2.50%) |
Jan 24, 2005 | 3.490 | 3.496 | 3.405 | 3.405 | 72,689 | -0.08(-2.28%) |
Jan 21, 2005 | 3.533 | 3.540 | 3.484 | 3.484 | 75,225 | -0.05(-1.37%) |
Jan 20, 2005 | 3.561 | 3.610 | 3.533 | 3.533 | 99,737 | -0.03(-0.80%) |
Jan 19, 2005 | 3.668 | 3.668 | 3.549 | 3.561 | 113,260 | -0.09(-2.56%) |
Jan 18, 2005 | 3.543 | 3.662 | 3.538 | 3.655 | 161,438 | +0.11(+3.14%) |
Jan 14, 2005 | 3.490 | 3.543 | 3.490 | 3.543 | 54,939 | +0.07(+1.87%) |
Jan 13, 2005 | 3.514 | 3.514 | 3.478 | 3.478 | 126,784 | -0.04(-1.24%) |
Jan 12, 2005 | 3.520 | 3.551 | 3.496 | 3.522 | 104,808 | -0.02(-0.43%) |
Jan 11, 2005 | 3.543 | 3.549 | 3.497 | 3.538 | 128,474 | +0.01(+0.17%) |
Jan 10, 2005 | 3.485 | 3.601 | 3.475 | 3.532 | 333,865 | +0.05(+1.32%) |
Jan 07, 2005 | 3.526 | 3.526 | 3.472 | 3.485 | 104,808 | -0.05(-1.34%) |
Jan 06, 2005 | 3.496 | 3.554 | 3.496 | 3.533 | 104,808 | +0.03(+0.98%) |
Jan 05, 2005 | 3.497 | 3.538 | 3.495 | 3.498 | 149,605 | +0.00(+0.03%) |
Jan 04, 2005 | 3.526 | 3.554 | 3.496 | 3.497 | 134,391 | -0.02(-0.47%) |
Jan 03, 2005 | 3.502 | 3.526 | 3.493 | 3.514 | 115,796 | +0.02(+0.68%) |
Dec 31, 2004 | 3.538 | 3.567 | 3.488 | 3.490 | 56,630 | -0.02(-0.67%) |
Dec 30, 2004 | 3.551 | 3.561 | 3.514 | 3.514 | 30,428 | -0.04(-1.00%) |
Dec 29, 2004 | 3.529 | 3.560 | 3.521 | 3.549 | 23,666 | +0.02(+0.57%) |
Dec 28, 2004 | 3.489 | 3.561 | 3.488 | 3.529 | 101,427 | +0.04(+1.15%) |
Dec 27, 2004 | 3.493 | 3.504 | 3.461 | 3.489 | 73,534 | -0.00(-0.10%) |
Dec 23, 2004 | 3.462 | 3.508 | 3.462 | 3.493 | 59,166 | +0.02(+0.58%) |
Dec 22, 2004 | 3.472 | 3.476 | 3.443 | 3.472 | 60,011 | +0.02(+0.58%) |
Dec 21, 2004 | 3.401 | 3.461 | 3.378 | 3.452 | 49,023 | +0.05(+1.50%) |
Dec 20, 2004 | 3.431 | 3.461 | 3.398 | 3.401 | 115,796 | -0.00(-0.07%) |
Dec 17, 2004 | 3.413 | 3.467 | 3.401 | 3.404 | 120,022 | -0.01(-0.28%) |
Dec 16, 2004 | 3.549 | 3.573 | 3.413 | 3.413 | 87,058 | -0.13(-3.58%) |
Dec 15, 2004 | 3.478 | 3.558 | 3.478 | 3.540 | 129,320 | +0.06(+1.60%) |
Dec 14, 2004 | 3.384 | 3.541 | 3.384 | 3.484 | 109,034 | +0.11(+3.41%) |
Dec 13, 2004 | 3.472 | 3.478 | 3.348 | 3.369 | 120,022 | -0.09(-2.53%) |
Dec 10, 2004 | 3.425 | 3.457 | 3.420 | 3.457 | 56,630 | +0.05(+1.35%) |
Dec 09, 2004 | 3.455 | 3.455 | 3.384 | 3.411 | 62,546 | -0.03(-0.93%) |
Dec 08, 2004 | 3.406 | 3.454 | 3.374 | 3.443 | 160,593 | +0.04(+1.22%) |
Dec 07, 2004 | 3.526 | 3.526 | 3.401 | 3.401 | 132,701 | -0.13(-3.78%) |
Dec 06, 2004 | 3.594 | 3.600 | 3.534 | 3.535 | 112,415 | -0.06(-1.65%) |
Dec 03, 2004 | 3.685 | 3.685 | 3.586 | 3.594 | 172,426 | -0.12(-3.25%) |
Dec 02, 2004 | 3.733 | 3.754 | 3.682 | 3.715 | 176,652 | -0.06(-1.57%) |
Dec 01, 2004 | 3.664 | 3.782 | 3.664 | 3.774 | 168,200 | +0.13(+3.57%) |
Nov 30, 2004 | 3.724 | 3.745 | 3.620 | 3.644 | 163,129 | -0.08(-2.16%) |
Nov 29, 2004 | 3.726 | 3.727 | 3.683 | 3.724 | 188,486 | -0.00(-0.03%) |
Nov 26, 2004 | 3.682 | 3.726 | 3.663 | 3.726 | 60,856 | +0.03(+0.90%) |
Nov 24, 2004 | 3.664 | 3.694 | 3.661 | 3.692 | 143,689 | +0.03(+0.78%) |
Nov 23, 2004 | 3.650 | 3.664 | 3.619 | 3.664 | 84,522 | +0.01(+0.32%) |
Nov 22, 2004 | 3.577 | 3.652 | 3.577 | 3.652 | 147,915 | +0.08(+2.12%) |
Nov 19, 2004 | 3.630 | 3.636 | 3.573 | 3.577 | 173,272 | -0.05(-1.47%) |
Nov 18, 2004 | 3.664 | 3.664 | 3.580 | 3.630 | 288,223 | -0.01(-0.39%) |
Nov 17, 2004 | 3.614 | 3.663 | 3.611 | 3.644 | 268,782 | +0.05(+1.28%) |
Nov 16, 2004 | 3.679 | 3.703 | 3.585 | 3.598 | 362,603 | -0.06(-1.74%) |
Nov 15, 2004 | 3.644 | 3.679 | 3.603 | 3.662 | 381,198 | +0.01(+0.32%) |
Nov 12, 2004 | 3.559 | 3.655 | 3.548 | 3.650 | 218,069 | +0.10(+2.83%) |
Nov 11, 2004 | 3.401 | 3.593 | 3.401 | 3.549 | 710,837 | +0.27(+8.11%) |
Nov 10, 2004 | 3.254 | 3.309 | 3.248 | 3.283 | 130,165 | +0.03(+0.95%) |
Nov 09, 2004 | 3.264 | 3.275 | 3.218 | 3.252 | 103,963 | -0.02(-0.76%) |
Nov 08, 2004 | 3.254 | 3.301 | 3.242 | 3.277 | 82,832 | +0.02(+0.73%) |
Nov 05, 2004 | 3.230 | 3.281 | 3.218 | 3.254 | 198,628 | +0.03(+1.03%) |
Nov 04, 2004 | 3.064 | 3.222 | 3.064 | 3.220 | 299,211 | +0.14(+4.49%) |
Nov 03, 2004 | 3.094 | 3.118 | 3.070 | 3.082 | 124,248 | +0.00(+0.12%) |
Nov 02, 2004 | 3.089 | 3.106 | 3.076 | 3.078 | 76,915 | -0.02(-0.72%) |