Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.786 | 3.857 | 3.762 | 3.812 | 5,899,659 | +0.05(+1.26%) |
Jan 28, 2005 | 3.740 | 3.776 | 3.707 | 3.765 | 6,504,670 | +0.02(+0.67%) |
Jan 27, 2005 | 3.705 | 3.749 | 3.690 | 3.740 | 7,188,909 | +0.07(+1.87%) |
Jan 26, 2005 | 3.680 | 3.692 | 3.661 | 3.671 | 4,544,786 | +0.01(+0.17%) |
Jan 25, 2005 | 3.649 | 3.709 | 3.642 | 3.665 | 4,353,519 | +0.02(+0.62%) |
Jan 24, 2005 | 3.637 | 3.667 | 3.624 | 3.642 | 9,198,411 | +0.00(+0.10%) |
Jan 21, 2005 | 3.599 | 3.657 | 3.594 | 3.639 | 5,633,166 | +0.06(+1.64%) |
Jan 20, 2005 | 3.630 | 3.651 | 3.549 | 3.580 | 13,055,757 | -0.06(-1.75%) |
Jan 19, 2005 | 3.641 | 3.682 | 3.625 | 3.644 | 7,221,720 | +0.00(+0.10%) |
Jan 18, 2005 | 3.606 | 3.660 | 3.574 | 3.640 | 8,182,856 | +0.02(+0.59%) |
Jan 14, 2005 | 3.599 | 3.630 | 3.599 | 3.619 | 7,228,923 | +0.04(+1.22%) |
Jan 13, 2005 | 3.584 | 3.617 | 3.568 | 3.575 | 12,517,969 | -0.00(-0.14%) |
Jan 12, 2005 | 3.470 | 3.595 | 3.391 | 3.580 | 15,769,504 | +0.13(+3.80%) |
Jan 11, 2005 | 3.655 | 3.656 | 3.428 | 3.449 | 27,187,090 | -0.29(-7.88%) |
Jan 10, 2005 | 3.730 | 3.812 | 3.717 | 3.744 | 5,370,674 | +0.01(+0.37%) |
Jan 07, 2005 | 3.742 | 3.757 | 3.730 | 3.730 | 8,060,413 | -0.00(-0.13%) |
Jan 06, 2005 | 3.724 | 3.760 | 3.724 | 3.735 | 5,738,003 | +0.03(+0.81%) |
Jan 05, 2005 | 3.786 | 3.790 | 3.696 | 3.705 | 5,687,585 | -0.09(-2.47%) |
Jan 04, 2005 | 3.855 | 3.885 | 3.795 | 3.799 | 4,612,810 | -0.06(-1.68%) |
Jan 03, 2005 | 3.930 | 3.959 | 3.821 | 3.864 | 6,062,116 | -0.08(-2.09%) |
Dec 31, 2004 | 3.954 | 3.992 | 3.905 | 3.946 | 3,143,497 | -0.01(-0.35%) |
Dec 30, 2004 | 3.919 | 3.975 | 3.919 | 3.960 | 2,852,995 | +0.04(+0.99%) |
Dec 29, 2004 | 3.949 | 3.954 | 3.897 | 3.921 | 1,927,872 | -0.04(-1.04%) |
Dec 28, 2004 | 3.879 | 3.964 | 3.874 | 3.962 | 2,432,049 | +0.09(+2.32%) |
Dec 27, 2004 | 3.911 | 3.926 | 3.869 | 3.872 | 2,643,322 | -0.04(-0.93%) |
Dec 23, 2004 | 3.881 | 3.926 | 3.835 | 3.909 | 3,280,345 | +0.02(+0.51%) |
Dec 22, 2004 | 3.811 | 3.907 | 3.805 | 3.889 | 7,963,579 | +0.09(+2.47%) |
Dec 21, 2004 | 3.754 | 3.795 | 3.716 | 3.795 | 6,828,783 | +0.04(+1.10%) |
Dec 20, 2004 | 3.761 | 3.767 | 3.704 | 3.754 | 5,639,568 | -0.02(-0.43%) |
Dec 17, 2004 | 3.801 | 3.806 | 3.726 | 3.770 | 6,094,127 | -0.03(-0.79%) |
Dec 16, 2004 | 3.841 | 3.841 | 3.774 | 3.800 | 4,588,001 | -0.04(-1.07%) |
Dec 15, 2004 | 3.840 | 3.841 | 3.774 | 3.841 | 5,341,864 | +0.02(+0.65%) |
Dec 14, 2004 | 3.814 | 3.834 | 3.784 | 3.816 | 5,315,455 | +0.03(+0.73%) |
Dec 13, 2004 | 3.774 | 3.802 | 3.712 | 3.789 | 5,601,155 | +0.01(+0.26%) |
Dec 10, 2004 | 3.767 | 3.796 | 3.739 | 3.779 | 4,916,916 | -0.01(-0.26%) |
Dec 09, 2004 | 3.749 | 3.806 | 3.706 | 3.789 | 5,395,483 | +0.01(+0.30%) |
Dec 08, 2004 | 3.815 | 3.815 | 3.761 | 3.777 | 5,673,180 | -0.04(-1.02%) |
Dec 07, 2004 | 3.875 | 3.880 | 3.795 | 3.816 | 7,584,247 | -0.06(-1.52%) |
Dec 06, 2004 | 3.894 | 3.904 | 3.846 | 3.875 | 4,288,697 | -0.02(-0.48%) |
Dec 03, 2004 | 3.930 | 3.950 | 3.894 | 3.894 | 12,683,627 | -0.11(-2.66%) |
Dec 02, 2004 | 3.949 | 4.016 | 3.915 | 4.000 | 7,988,388 | +0.04(+0.91%) |
Dec 01, 2004 | 3.830 | 4.020 | 3.830 | 3.964 | 14,981,229 | +0.15(+3.90%) |
Nov 30, 2004 | 3.785 | 3.870 | 3.762 | 3.815 | 7,072,868 | +0.00(+0.13%) |
Nov 29, 2004 | 3.705 | 3.837 | 3.680 | 3.810 | 12,914,908 | +0.13(+3.67%) |
Nov 26, 2004 | 3.664 | 3.697 | 3.662 | 3.675 | 1,141,198 | -0.00(-0.14%) |
Nov 24, 2004 | 3.686 | 3.726 | 3.667 | 3.680 | 5,024,954 | +0.01(+0.34%) |
Nov 23, 2004 | 3.680 | 3.684 | 3.606 | 3.667 | 5,625,163 | -0.02(-0.61%) |
Nov 22, 2004 | 3.536 | 3.704 | 3.536 | 3.690 | 8,660,623 | +0.13(+3.65%) |
Nov 19, 2004 | 3.580 | 3.592 | 3.550 | 3.560 | 4,278,293 | -0.02(-0.52%) |
Nov 18, 2004 | 3.599 | 3.611 | 3.570 | 3.579 | 2,907,414 | +0.00(+0.14%) |
Nov 17, 2004 | 3.574 | 3.639 | 3.554 | 3.574 | 13,306,244 | +0.03(+0.85%) |
Nov 16, 2004 | 3.536 | 3.574 | 3.533 | 3.544 | 8,312,501 | +0.01(+0.21%) |
Nov 15, 2004 | 3.553 | 3.595 | 3.516 | 3.536 | 5,104,181 | +0.01(+0.35%) |
Nov 12, 2004 | 3.530 | 3.555 | 3.499 | 3.524 | 7,286,543 | -0.02(-0.53%) |
Nov 11, 2004 | 3.496 | 3.592 | 3.483 | 3.543 | 11,035,052 | +0.05(+1.32%) |
Nov 10, 2004 | 3.280 | 3.510 | 3.274 | 3.496 | 24,918,298 | +0.31(+9.81%) |
Nov 09, 2004 | 3.186 | 3.215 | 3.175 | 3.184 | 8,621,409 | -0.02(-0.62%) |
Nov 08, 2004 | 3.243 | 3.249 | 3.190 | 3.204 | 5,413,889 | -0.05(-1.54%) |
Nov 05, 2004 | 3.300 | 3.300 | 3.249 | 3.254 | 3,932,572 | -0.02(-0.65%) |
Nov 04, 2004 | 3.249 | 3.278 | 3.230 | 3.275 | 4,083,825 | +0.01(+0.42%) |
Nov 03, 2004 | 3.220 | 3.274 | 3.220 | 3.261 | 6,093,327 | +0.07(+2.27%) |
Nov 02, 2004 | 3.174 | 3.211 | 3.163 | 3.189 | 3,742,906 | +0.01(+0.28%) |