Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.368 | 3.398 | 3.356 | 3.392 | 5,460,000 | +0.04(+1.32%) |
Jan 28, 2005 | 3.428 | 3.428 | 3.212 | 3.348 | 27,142,800 | -0.08(-2.33%) |
Jan 27, 2005 | 3.377 | 3.446 | 3.375 | 3.428 | 5,360,400 | +0.03(+0.98%) |
Jan 26, 2005 | 3.408 | 3.434 | 3.382 | 3.394 | 4,414,800 | -0.01(-0.39%) |
Jan 25, 2005 | 3.445 | 3.479 | 3.406 | 3.408 | 3,384,000 | -0.04(-1.09%) |
Jan 24, 2005 | 3.419 | 3.497 | 3.417 | 3.445 | 7,617,600 | +0.03(+0.76%) |
Jan 21, 2005 | 3.413 | 3.427 | 3.399 | 3.419 | 3,938,400 | +0.01(+0.34%) |
Jan 20, 2005 | 3.433 | 3.454 | 3.387 | 3.408 | 5,530,800 | -0.03(-1.02%) |
Jan 19, 2005 | 3.487 | 3.487 | 3.433 | 3.442 | 2,678,400 | -0.05(-1.38%) |
Jan 18, 2005 | 3.417 | 3.493 | 3.404 | 3.491 | 4,126,800 | +0.06(+1.72%) |
Jan 14, 2005 | 3.352 | 3.432 | 3.347 | 3.432 | 3,916,800 | +0.07(+2.13%) |
Jan 13, 2005 | 3.337 | 3.370 | 3.333 | 3.360 | 9,156,000 | +0.02(+0.55%) |
Jan 12, 2005 | 3.360 | 3.393 | 3.316 | 3.342 | 6,812,400 | -0.01(-0.37%) |
Jan 11, 2005 | 3.438 | 3.438 | 3.350 | 3.354 | 4,538,400 | -0.09(-2.54%) |
Jan 10, 2005 | 3.337 | 3.462 | 3.337 | 3.442 | 6,159,600 | +0.10(+3.12%) |
Jan 07, 2005 | 3.333 | 3.349 | 3.307 | 3.337 | 2,139,600 | +0.00(+0.05%) |
Jan 06, 2005 | 3.289 | 3.348 | 3.289 | 3.336 | 5,336,400 | +0.05(+1.42%) |
Jan 05, 2005 | 3.308 | 3.317 | 3.279 | 3.289 | 5,262,000 | -0.03(-1.03%) |
Jan 04, 2005 | 3.388 | 3.389 | 3.313 | 3.323 | 7,804,800 | -0.07(-2.13%) |
Jan 03, 2005 | 3.438 | 3.452 | 3.384 | 3.396 | 4,851,600 | -0.04(-1.24%) |
Dec 31, 2004 | 3.484 | 3.484 | 3.433 | 3.438 | 2,756,400 | -0.05(-1.32%) |
Dec 30, 2004 | 3.483 | 3.490 | 3.449 | 3.484 | 1,651,200 | -0.00(-0.10%) |
Dec 29, 2004 | 3.522 | 3.522 | 3.475 | 3.487 | 2,000,400 | -0.03(-0.97%) |
Dec 28, 2004 | 3.475 | 3.525 | 3.460 | 3.522 | 3,584,400 | +0.05(+1.37%) |
Dec 27, 2004 | 3.478 | 3.486 | 3.440 | 3.474 | 2,788,800 | -0.00(-0.10%) |
Dec 23, 2004 | 3.411 | 3.484 | 3.411 | 3.478 | 4,192,800 | +0.07(+2.08%) |
Dec 22, 2004 | 3.375 | 3.413 | 3.371 | 3.407 | 3,547,200 | +0.03(+0.96%) |
Dec 21, 2004 | 3.420 | 3.421 | 3.368 | 3.374 | 5,008,800 | -0.05(-1.51%) |
Dec 20, 2004 | 3.464 | 3.479 | 3.412 | 3.426 | 2,852,400 | -0.04(-1.11%) |
Dec 17, 2004 | 3.415 | 3.487 | 3.396 | 3.464 | 5,040,000 | +0.05(+1.44%) |
Dec 16, 2004 | 3.420 | 3.420 | 3.359 | 3.415 | 6,950,400 | -0.00(-0.15%) |
Dec 15, 2004 | 3.482 | 3.487 | 3.397 | 3.420 | 8,610,000 | -0.07(-2.12%) |
Dec 14, 2004 | 3.421 | 3.504 | 3.377 | 3.494 | 6,614,400 | +0.06(+1.77%) |
Dec 13, 2004 | 3.469 | 3.475 | 3.401 | 3.433 | 5,902,800 | -0.05(-1.32%) |
Dec 10, 2004 | 3.467 | 3.500 | 3.447 | 3.479 | 5,085,600 | +0.00(+0.07%) |
Dec 09, 2004 | 3.375 | 3.520 | 3.350 | 3.477 | 14,592,000 | +0.10(+2.96%) |
Dec 08, 2004 | 3.250 | 3.383 | 3.248 | 3.377 | 10,780,800 | +0.12(+3.76%) |
Dec 07, 2004 | 3.208 | 3.279 | 3.208 | 3.254 | 6,422,400 | +0.04(+1.35%) |
Dec 06, 2004 | 3.289 | 3.289 | 3.202 | 3.211 | 9,450,000 | -0.08(-2.38%) |
Dec 03, 2004 | 2.998 | 3.296 | 2.998 | 3.289 | 18,882,000 | +0.20(+6.53%) |
Dec 02, 2004 | 3.133 | 3.134 | 3.083 | 3.087 | 7,408,800 | -0.05(-1.67%) |
Dec 01, 2004 | 3.146 | 3.146 | 3.107 | 3.140 | 2,574,000 | +0.01(+0.19%) |
Nov 30, 2004 | 3.121 | 3.135 | 3.099 | 3.134 | 2,790,000 | +0.01(+0.43%) |
Nov 29, 2004 | 3.108 | 3.123 | 3.092 | 3.121 | 3,037,200 | +0.03(+0.86%) |
Nov 26, 2004 | 3.083 | 3.105 | 3.083 | 3.094 | 1,866,000 | -0.01(-0.19%) |
Nov 24, 2004 | 3.071 | 3.108 | 3.071 | 3.100 | 3,148,800 | +0.04(+1.36%) |
Nov 23, 2004 | 3.002 | 3.064 | 2.996 | 3.058 | 5,148,000 | +0.06(+1.89%) |
Nov 22, 2004 | 2.963 | 3.002 | 2.955 | 3.002 | 2,491,200 | +0.04(+1.41%) |
Nov 19, 2004 | 3.004 | 3.008 | 2.938 | 2.960 | 2,856,000 | -0.04(-1.28%) |
Nov 18, 2004 | 3.002 | 3.002 | 2.957 | 2.998 | 3,111,600 | -0.00(-0.14%) |
Nov 17, 2004 | 2.992 | 3.031 | 2.989 | 3.002 | 2,605,200 | +0.01(+0.36%) |
Nov 16, 2004 | 3.000 | 3.031 | 2.985 | 2.992 | 5,332,800 | -0.00(-0.03%) |
Nov 15, 2004 | 2.999 | 3.012 | 2.984 | 2.993 | 2,125,200 | -0.01(-0.22%) |
Nov 12, 2004 | 3.017 | 3.017 | 2.961 | 2.999 | 1,815,600 | +0.00(+0.08%) |
Nov 11, 2004 | 2.987 | 3.007 | 2.958 | 2.997 | 2,220,000 | +0.02(+0.53%) |
Nov 10, 2004 | 2.958 | 2.997 | 2.950 | 2.981 | 2,901,600 | +0.02(+0.62%) |
Nov 09, 2004 | 2.970 | 2.984 | 2.913 | 2.962 | 3,876,000 | +0.00(+0.03%) |
Nov 08, 2004 | 2.946 | 2.967 | 2.946 | 2.962 | 2,859,600 | +0.01(+0.51%) |
Nov 05, 2004 | 2.932 | 2.959 | 2.925 | 2.947 | 3,277,200 | +0.02(+0.80%) |
Nov 04, 2004 | 2.892 | 2.928 | 2.861 | 2.923 | 3,006,000 | +0.03(+1.07%) |
Nov 03, 2004 | 2.854 | 2.915 | 2.854 | 2.893 | 2,518,800 | +0.05(+1.61%) |
Nov 02, 2004 | 2.854 | 2.884 | 2.837 | 2.847 | 3,348,000 | -0.00(-0.06%) |