Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.200 | 3.225 | 3.161 | 3.195 | 3,241,875 | +0.01(+0.30%) |
Jan 28, 2005 | 3.214 | 3.225 | 3.171 | 3.186 | 3,877,417 | -0.05(-1.58%) |
Jan 27, 2005 | 3.119 | 3.305 | 3.119 | 3.237 | 11,816,535 | +0.14(+4.67%) |
Jan 26, 2005 | 3.050 | 3.100 | 3.029 | 3.092 | 5,520,392 | +0.07(+2.34%) |
Jan 25, 2005 | 3.066 | 3.077 | 3.011 | 3.021 | 7,074,238 | -0.07(-2.26%) |
Jan 24, 2005 | 3.135 | 3.150 | 3.082 | 3.091 | 4,316,226 | -0.04(-1.21%) |
Jan 21, 2005 | 3.132 | 3.151 | 3.110 | 3.129 | 7,690,907 | +0.00(+0.00%) |
Jan 20, 2005 | 3.130 | 3.150 | 3.116 | 3.129 | 3,933,859 | -0.00(-0.12%) |
Jan 19, 2005 | 3.150 | 3.156 | 3.118 | 3.133 | 2,393,567 | -0.02(-0.66%) |
Jan 18, 2005 | 3.117 | 3.168 | 3.102 | 3.153 | 2,459,866 | +0.02(+0.78%) |
Jan 14, 2005 | 3.108 | 3.143 | 3.108 | 3.129 | 1,749,992 | +0.02(+0.58%) |
Jan 13, 2005 | 3.127 | 3.149 | 3.101 | 3.111 | 4,012,479 | -0.02(-0.63%) |
Jan 12, 2005 | 3.127 | 3.134 | 3.095 | 3.131 | 3,703,411 | +0.02(+0.55%) |
Jan 11, 2005 | 3.101 | 3.127 | 3.079 | 3.114 | 3,647,033 | +0.00(+0.15%) |
Jan 10, 2005 | 3.135 | 3.164 | 3.106 | 3.109 | 14,414,884 | -0.04(-1.23%) |
Jan 07, 2005 | 3.231 | 3.239 | 3.129 | 3.148 | 8,516,323 | -0.09(-2.88%) |
Jan 06, 2005 | 3.284 | 3.305 | 3.238 | 3.241 | 3,828,011 | -0.04(-1.27%) |
Jan 05, 2005 | 3.299 | 3.312 | 3.252 | 3.283 | 4,948,073 | +0.01(+0.29%) |
Jan 04, 2005 | 3.353 | 3.353 | 3.259 | 3.273 | 4,067,624 | -0.05(-1.59%) |
Jan 03, 2005 | 3.405 | 3.446 | 3.318 | 3.326 | 7,190,511 | -0.17(-4.86%) |
Dec 31, 2004 | 3.538 | 3.560 | 3.496 | 3.496 | 3,408,966 | -0.05(-1.49%) |
Dec 30, 2004 | 3.548 | 3.562 | 3.511 | 3.549 | 4,075,512 | -0.03(-0.74%) |
Dec 29, 2004 | 3.471 | 3.576 | 3.461 | 3.576 | 6,316,038 | +0.11(+3.08%) |
Dec 28, 2004 | 3.422 | 3.486 | 3.399 | 3.469 | 6,125,975 | +0.07(+1.91%) |
Dec 27, 2004 | 3.393 | 3.411 | 3.376 | 3.404 | 4,436,051 | +0.02(+0.47%) |
Dec 23, 2004 | 3.362 | 3.424 | 3.346 | 3.388 | 3,625,501 | +0.04(+1.30%) |
Dec 22, 2004 | 3.204 | 3.358 | 3.194 | 3.344 | 6,956,643 | +0.12(+3.60%) |
Dec 21, 2004 | 3.266 | 3.269 | 3.205 | 3.228 | 3,818,741 | -0.01(-0.20%) |
Dec 20, 2004 | 3.241 | 3.292 | 3.214 | 3.235 | 5,445,135 | +0.04(+1.33%) |
Dec 17, 2004 | 3.274 | 3.279 | 3.192 | 3.192 | 15,041,490 | -0.05(-1.57%) |
Dec 16, 2004 | 3.233 | 3.288 | 3.198 | 3.243 | 3,316,846 | -0.02(-0.64%) |
Dec 15, 2004 | 3.246 | 3.286 | 3.231 | 3.264 | 4,279,870 | +0.03(+0.88%) |
Dec 14, 2004 | 3.189 | 3.240 | 3.189 | 3.236 | 3,927,273 | +0.02(+0.71%) |
Dec 13, 2004 | 3.145 | 3.227 | 3.138 | 3.213 | 3,192,432 | +0.04(+1.25%) |
Dec 10, 2004 | 3.158 | 3.183 | 3.130 | 3.173 | 3,849,448 | -0.02(-0.59%) |
Dec 09, 2004 | 3.114 | 3.211 | 3.060 | 3.192 | 6,639,517 | +0.07(+2.33%) |
Dec 08, 2004 | 3.157 | 3.167 | 3.108 | 3.119 | 3,144,783 | -0.02(-0.51%) |
Dec 07, 2004 | 3.178 | 3.201 | 3.134 | 3.135 | 3,297,258 | -0.03(-0.90%) |
Dec 06, 2004 | 3.092 | 3.182 | 3.080 | 3.164 | 5,656,904 | +0.06(+1.92%) |
Dec 03, 2004 | 3.164 | 3.164 | 3.086 | 3.104 | 3,092,370 | -0.05(-1.50%) |
Dec 02, 2004 | 3.122 | 3.182 | 3.101 | 3.152 | 2,586,770 | +0.02(+0.57%) |
Dec 01, 2004 | 3.066 | 3.151 | 3.060 | 3.134 | 6,311,803 | +0.08(+2.66%) |
Nov 30, 2004 | 3.050 | 3.057 | 3.013 | 3.052 | 4,357,696 | +0.01(+0.37%) |
Nov 29, 2004 | 3.074 | 3.093 | 2.989 | 3.041 | 7,777,251 | -0.02(-0.49%) |
Nov 26, 2004 | 3.097 | 3.098 | 3.043 | 3.056 | 2,099,699 | -0.03(-1.01%) |
Nov 24, 2004 | 3.103 | 3.114 | 3.065 | 3.087 | 4,177,162 | +0.02(+0.65%) |
Nov 23, 2004 | 3.067 | 3.095 | 3.004 | 3.067 | 4,546,701 | -0.01(-0.18%) |
Nov 22, 2004 | 3.050 | 3.081 | 3.018 | 3.073 | 3,711,797 | +0.03(+0.93%) |
Nov 19, 2004 | 3.125 | 3.133 | 3.041 | 3.045 | 5,431,899 | -0.07(-2.30%) |
Nov 18, 2004 | 3.164 | 3.191 | 3.090 | 3.117 | 10,530,790 | -0.12(-3.73%) |
Nov 17, 2004 | 3.237 | 3.265 | 3.203 | 3.237 | 4,387,344 | +0.02(+0.62%) |
Nov 16, 2004 | 3.269 | 3.300 | 3.215 | 3.218 | 3,086,547 | -0.06(-1.93%) |
Nov 15, 2004 | 3.243 | 3.320 | 3.208 | 3.281 | 2,721,773 | +0.01(+0.35%) |
Nov 12, 2004 | 3.261 | 3.284 | 3.228 | 3.270 | 2,479,296 | -0.00(-0.09%) |
Nov 11, 2004 | 3.199 | 3.282 | 3.186 | 3.272 | 3,144,783 | +0.09(+2.97%) |
Nov 10, 2004 | 3.135 | 3.205 | 3.128 | 3.178 | 2,224,113 | +0.02(+0.54%) |
Nov 09, 2004 | 3.179 | 3.179 | 3.126 | 3.161 | 2,212,466 | +0.00(+0.06%) |
Nov 08, 2004 | 3.167 | 3.190 | 3.132 | 3.159 | 2,176,465 | +0.00(+0.15%) |
Nov 05, 2004 | 3.124 | 3.164 | 3.077 | 3.154 | 3,491,557 | +0.06(+1.83%) |
Nov 04, 2004 | 3.048 | 3.105 | 3.041 | 3.098 | 5,483,783 | +0.01(+0.46%) |
Nov 03, 2004 | 3.114 | 3.115 | 3.050 | 3.084 | 4,352,402 | +0.01(+0.46%) |
Nov 02, 2004 | 3.063 | 3.118 | 3.034 | 3.069 | 5,546,784 | -0.01(-0.21%) |