Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.250 | 3.500 | 3.250 | 3.410 | 3,330 | +0.06(+1.79%) |
Jan 28, 2005 | 3.490 | 3.490 | 3.300 | 3.350 | 3,766 | -0.13(-3.71%) |
Jan 27, 2005 | 3.400 | 3.479 | 3.311 | 3.479 | 2,142 | +0.10(+2.93%) |
Jan 26, 2005 | 3.350 | 3.590 | 3.350 | 3.380 | 3,542 | -0.12(-3.43%) |
Jan 25, 2005 | 3.600 | 3.738 | 3.500 | 3.500 | 3,190 | +0.05(+1.45%) |
Jan 24, 2005 | 3.510 | 4.030 | 3.250 | 3.450 | 9,175 | -0.06(-1.71%) |
Jan 21, 2005 | 3.640 | 3.850 | 3.510 | 3.510 | 5,805 | -0.27(-7.14%) |
Jan 20, 2005 | 3.940 | 4.000 | 3.780 | 3.780 | 2,379 | -0.21(-5.26%) |
Jan 19, 2005 | 3.990 | 4.070 | 3.990 | 3.990 | 1,975 | -0.11(-2.68%) |
Jan 18, 2005 | 3.950 | 4.100 | 3.950 | 4.100 | 1,937 | +0.10(+2.50%) |
Jan 14, 2005 | 3.610 | 4.312 | 3.610 | 4.000 | 2,047 | -0.05(-1.26%) |
Jan 13, 2005 | 3.860 | 4.064 | 3.860 | 4.051 | 1,894 | -0.05(-1.20%) |
Jan 12, 2005 | 4.140 | 4.310 | 4.100 | 4.100 | 7,062 | -0.18(-4.21%) |
Jan 11, 2005 | 4.140 | 4.310 | 4.140 | 4.280 | 2,500 | +0.18(+4.39%) |
Jan 10, 2005 | 4.100 | 4.101 | 4.100 | 4.100 | 3,600 | -0.04(-0.97%) |
Jan 07, 2005 | 4.200 | 4.200 | 4.060 | 4.140 | 9,962 | +0.15(+3.76%) |
Jan 06, 2005 | 4.081 | 4.224 | 3.990 | 3.990 | 2,637 | -0.13(-3.16%) |
Jan 05, 2005 | 4.111 | 4.120 | 4.100 | 4.120 | 1,856 | -0.09(-2.14%) |
Jan 04, 2005 | 4.401 | 4.418 | 3.950 | 4.210 | 33,017 | -0.17(-3.88%) |
Jan 03, 2005 | 4.630 | 4.630 | 4.350 | 4.380 | 9,115 | -0.03(-0.68%) |
Dec 31, 2004 | 4.510 | 4.600 | 4.350 | 4.410 | 137,600 | -0.09(-2.00%) |
Dec 30, 2004 | 4.240 | 4.500 | 4.240 | 4.500 | 1,800 | +0.14(+3.21%) |
Dec 29, 2004 | 4.150 | 4.620 | 4.070 | 4.360 | 25,700 | +0.29(+7.13%) |
Dec 28, 2004 | 4.000 | 4.070 | 4.000 | 4.070 | 4,700 | +0.07(+1.75%) |
Dec 27, 2004 | 3.860 | 4.100 | 3.850 | 4.000 | 10,100 | -0.07(-1.72%) |
Dec 23, 2004 | 3.860 | 4.070 | 3.860 | 4.070 | 1,400 | -0.05(-1.24%) |
Dec 22, 2004 | 3.750 | 4.150 | 3.750 | 4.121 | 4,400 | -0.08(-1.88%) |
Dec 21, 2004 | 3.750 | 4.200 | 3.750 | 4.200 | 2,200 | +0.10(+2.41%) |
Dec 20, 2004 | 3.810 | 4.200 | 3.810 | 4.101 | 6,300 | -0.27(-6.16%) |
Dec 17, 2004 | 4.060 | 4.380 | 3.980 | 4.370 | 4,900 | +0.30(+7.37%) |
Dec 16, 2004 | 3.870 | 4.190 | 3.870 | 4.070 | 8,600 | +0.03(+0.74%) |
Dec 15, 2004 | 4.000 | 4.200 | 4.000 | 4.040 | 15,600 | -0.04(-0.98%) |
Dec 14, 2004 | 4.040 | 4.300 | 4.020 | 4.080 | 4,800 | -0.09(-2.16%) |
Dec 13, 2004 | 4.051 | 4.170 | 4.051 | 4.170 | 700 | -0.03(-0.71%) |
Dec 10, 2004 | 3.820 | 4.500 | 3.820 | 4.200 | 8,200 | +0.13(+3.19%) |
Dec 09, 2004 | 4.126 | 4.150 | 4.070 | 4.070 | 1,300 | -0.03(-0.73%) |
Dec 08, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 900 | +0.00(+0.00%) |
Dec 07, 2004 | 4.300 | 4.550 | 4.100 | 4.100 | 1,400 | -0.06(-1.44%) |
Dec 06, 2004 | 4.200 | 4.200 | 4.150 | 4.160 | 6,800 | -0.04(-0.95%) |
Dec 03, 2004 | 4.120 | 4.210 | 4.120 | 4.200 | 10,100 | -0.03(-0.71%) |
Dec 02, 2004 | 4.150 | 4.230 | 4.150 | 4.230 | 4,700 | +0.07(+1.66%) |
Dec 01, 2004 | 4.300 | 4.300 | 4.161 | 4.161 | 1,100 | +0.01(+0.27%) |
Nov 30, 2004 | 4.150 | 4.210 | 4.150 | 4.150 | 3,300 | -0.05(-1.19%) |
Nov 29, 2004 | 4.290 | 4.500 | 3.990 | 4.200 | 6,600 | +0.15(+3.70%) |
Nov 26, 2004 | 3.910 | 4.300 | 3.910 | 4.050 | 3,900 | -0.25(-5.81%) |
Nov 24, 2004 | 4.300 | 4.450 | 4.300 | 4.300 | 7,700 | -0.05(-1.15%) |
Nov 23, 2004 | 4.330 | 4.350 | 4.300 | 4.350 | 5,200 | +0.02(+0.46%) |
Nov 22, 2004 | 4.401 | 4.401 | 4.310 | 4.330 | 2,500 | -0.07(-1.59%) |
Nov 19, 2004 | 4.401 | 4.619 | 4.400 | 4.400 | 4,100 | -0.07(-1.57%) |
Nov 18, 2004 | 4.470 | 4.550 | 4.380 | 4.470 | 7,500 | -0.03(-0.67%) |
Nov 17, 2004 | 4.700 | 4.700 | 4.500 | 4.500 | 6,000 | -0.01(-0.22%) |
Nov 16, 2004 | 4.330 | 4.510 | 4.330 | 4.510 | 1,700 | +0.05(+1.10%) |
Nov 15, 2004 | 4.460 | 4.500 | 4.460 | 4.461 | 3,900 | +0.00(+0.02%) |
Nov 12, 2004 | 4.340 | 4.480 | 4.340 | 4.460 | 1,800 | -0.01(-0.22%) |
Nov 11, 2004 | 4.330 | 4.500 | 4.330 | 4.470 | 2,400 | -0.13(-2.83%) |
Nov 10, 2004 | 4.520 | 4.600 | 4.520 | 4.600 | 300 | -0.04(-0.86%) |
Nov 09, 2004 | 4.500 | 4.640 | 4.470 | 4.640 | 5,300 | +0.04(+0.87%) |
Nov 08, 2004 | 4.562 | 4.670 | 4.460 | 4.600 | 5,000 | +0.00(+0.00%) |
Nov 05, 2004 | 4.470 | 4.600 | 4.400 | 4.600 | 5,900 | +0.00(+0.00%) |
Nov 04, 2004 | 4.590 | 4.600 | 4.460 | 4.600 | 2,100 | +0.09(+2.00%) |
Nov 03, 2004 | 4.598 | 4.670 | 4.410 | 4.510 | 1,700 | +0.01(+0.22%) |
Nov 02, 2004 | 4.470 | 4.500 | 4.460 | 4.500 | 1,500 | +0.05(+1.10%) |