Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.525 | 3.560 | 3.512 | 3.554 | 153,958 | +0.05(+1.39%) |
Jan 28, 2005 | 3.524 | 3.541 | 3.480 | 3.505 | 182,062 | -0.04(-1.22%) |
Jan 27, 2005 | 3.478 | 3.548 | 3.448 | 3.548 | 143,607 | +0.06(+1.73%) |
Jan 26, 2005 | 3.414 | 3.488 | 3.378 | 3.488 | 173,415 | +0.19(+5.86%) |
Jan 25, 2005 | 3.404 | 3.408 | 3.295 | 3.295 | 179,997 | -0.02(-0.50%) |
Jan 24, 2005 | 3.425 | 3.442 | 3.300 | 3.311 | 232,310 | -0.14(-3.98%) |
Jan 21, 2005 | 3.440 | 3.451 | 3.323 | 3.449 | 169,226 | +0.08(+2.25%) |
Jan 20, 2005 | 3.382 | 3.416 | 3.358 | 3.373 | 169,968 | -0.04(-1.31%) |
Jan 19, 2005 | 3.520 | 3.538 | 3.418 | 3.418 | 231,501 | -0.05(-1.55%) |
Jan 18, 2005 | 3.417 | 3.509 | 3.417 | 3.472 | 211,903 | -0.01(-0.33%) |
Jan 14, 2005 | 3.456 | 3.486 | 3.348 | 3.483 | 182,042 | +0.08(+2.24%) |
Jan 13, 2005 | 3.474 | 3.474 | 3.348 | 3.407 | 117,942 | -0.01(-0.31%) |
Jan 12, 2005 | 3.366 | 3.454 | 3.366 | 3.417 | 116,258 | +0.06(+1.81%) |
Jan 11, 2005 | 3.387 | 3.399 | 3.308 | 3.356 | 100,770 | -0.04(-1.07%) |
Jan 10, 2005 | 3.294 | 3.424 | 3.294 | 3.393 | 210,480 | +0.09(+2.66%) |
Jan 07, 2005 | 3.449 | 3.468 | 3.305 | 3.305 | 156,858 | -0.12(-3.40%) |
Jan 06, 2005 | 3.342 | 3.497 | 3.342 | 3.421 | 261,964 | +0.08(+2.28%) |
Jan 05, 2005 | 3.563 | 3.563 | 3.345 | 3.345 | 288,451 | -0.21(-5.78%) |
Jan 04, 2005 | 3.587 | 3.620 | 3.501 | 3.550 | 286,440 | -0.02(-0.54%) |
Jan 03, 2005 | 3.502 | 3.623 | 3.502 | 3.569 | 217,215 | -0.00(-0.08%) |
Dec 31, 2004 | 3.548 | 3.601 | 3.542 | 3.572 | 60,805 | +0.01(+0.25%) |
Dec 30, 2004 | 3.598 | 3.607 | 3.562 | 3.563 | 104,906 | -0.04(-1.03%) |
Dec 29, 2004 | 3.557 | 3.665 | 3.557 | 3.600 | 76,842 | +0.01(+0.38%) |
Dec 28, 2004 | 3.615 | 3.637 | 3.537 | 3.587 | 185,757 | +0.07(+1.99%) |
Dec 27, 2004 | 3.591 | 3.645 | 3.500 | 3.517 | 262,599 | -0.04(-1.12%) |
Dec 23, 2004 | 3.661 | 3.667 | 3.557 | 3.557 | 144,329 | -0.04(-1.10%) |
Dec 22, 2004 | 3.600 | 3.689 | 3.596 | 3.596 | 157,693 | -0.05(-1.25%) |
Dec 21, 2004 | 3.558 | 3.642 | 3.540 | 3.642 | 90,874 | +0.13(+3.78%) |
Dec 20, 2004 | 3.542 | 3.618 | 3.509 | 3.509 | 72,832 | -0.08(-2.31%) |
Dec 17, 2004 | 3.547 | 3.614 | 3.492 | 3.592 | 163,038 | +0.08(+2.26%) |
Dec 16, 2004 | 3.592 | 3.621 | 3.508 | 3.512 | 136,311 | -0.12(-3.30%) |
Dec 15, 2004 | 3.549 | 3.632 | 3.549 | 3.632 | 138,984 | +0.06(+1.70%) |
Dec 14, 2004 | 3.525 | 3.571 | 3.507 | 3.571 | 167,048 | +0.07(+1.98%) |
Dec 13, 2004 | 3.524 | 3.568 | 3.481 | 3.502 | 181,748 | -0.02(-0.65%) |
Dec 10, 2004 | 3.478 | 3.530 | 3.418 | 3.525 | 262,599 | +0.05(+1.39%) |
Dec 09, 2004 | 3.423 | 3.477 | 3.351 | 3.477 | 196,448 | +0.00(+0.10%) |
Dec 08, 2004 | 3.461 | 3.474 | 3.402 | 3.473 | 437,666 | +0.05(+1.55%) |
Dec 07, 2004 | 3.504 | 3.509 | 3.420 | 3.420 | 323,405 | -0.10(-2.74%) |
Dec 06, 2004 | 3.526 | 3.545 | 3.500 | 3.516 | 175,734 | -0.03(-0.93%) |
Dec 03, 2004 | 3.650 | 3.650 | 3.531 | 3.549 | 149,675 | -0.09(-2.53%) |
Dec 02, 2004 | 3.597 | 3.689 | 3.597 | 3.642 | 152,347 | +0.02(+0.51%) |
Dec 01, 2004 | 3.605 | 3.648 | 3.567 | 3.623 | 271,286 | -0.01(-0.30%) |
Nov 30, 2004 | 3.577 | 3.689 | 3.558 | 3.634 | 281,308 | +0.03(+0.79%) |
Nov 29, 2004 | 3.642 | 3.659 | 3.530 | 3.606 | 175,734 | -0.00(-0.12%) |
Nov 26, 2004 | 3.576 | 3.629 | 3.540 | 3.610 | 106,242 | +0.05(+1.29%) |
Nov 24, 2004 | 3.414 | 3.586 | 3.367 | 3.564 | 529,208 | +0.24(+7.28%) |
Nov 23, 2004 | 3.243 | 3.322 | 3.204 | 3.322 | 341,446 | -0.02(-0.57%) |
Nov 22, 2004 | 3.218 | 3.341 | 3.172 | 3.341 | 152,347 | +0.12(+3.72%) |
Nov 19, 2004 | 3.336 | 3.336 | 3.221 | 3.222 | 54,791 | -0.09(-2.70%) |
Nov 18, 2004 | 3.310 | 3.340 | 3.310 | 3.311 | 28,732 | +0.00(+0.02%) |
Nov 17, 2004 | 3.270 | 3.340 | 3.260 | 3.310 | 130,965 | +0.07(+2.09%) |
Nov 16, 2004 | 3.279 | 3.319 | 3.227 | 3.243 | 132,970 | -0.09(-2.58%) |
Nov 15, 2004 | 3.321 | 3.342 | 3.272 | 3.328 | 136,979 | -0.06(-1.72%) |
Nov 12, 2004 | 3.350 | 3.388 | 3.310 | 3.387 | 81,519 | +0.01(+0.28%) |
Nov 11, 2004 | 3.334 | 3.381 | 3.319 | 3.377 | 66,819 | +0.04(+1.11%) |
Nov 10, 2004 | 3.319 | 3.358 | 3.300 | 3.340 | 79,514 | +0.04(+1.19%) |
Nov 09, 2004 | 3.278 | 3.308 | 3.243 | 3.301 | 114,929 | +0.03(+0.78%) |
Nov 08, 2004 | 3.243 | 3.287 | 3.233 | 3.276 | 121,611 | +0.01(+0.41%) |
Nov 05, 2004 | 3.172 | 3.262 | 3.168 | 3.262 | 273,958 | +0.13(+4.21%) |
Nov 04, 2004 | 3.073 | 3.157 | 3.073 | 3.130 | 58,132 | -0.01(-0.40%) |
Nov 03, 2004 | 3.083 | 3.143 | 3.083 | 3.143 | 81,519 | +0.08(+2.61%) |
Nov 02, 2004 | 3.098 | 3.111 | 3.048 | 3.063 | 86,865 | -0.00(-0.02%) |