Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.162 | 3.189 | 3.137 | 3.154 | 9,699,190 | +0.00(+0.08%) |
Jan 28, 2005 | 3.139 | 3.161 | 3.111 | 3.151 | 11,785,882 | +0.03(+0.90%) |
Jan 27, 2005 | 3.121 | 3.154 | 3.093 | 3.123 | 7,250,486 | -0.01(-0.42%) |
Jan 26, 2005 | 3.114 | 3.144 | 3.084 | 3.136 | 6,485,479 | +0.04(+1.19%) |
Jan 25, 2005 | 3.196 | 3.207 | 3.097 | 3.099 | 6,628,918 | -0.09(-2.68%) |
Jan 24, 2005 | 3.202 | 3.238 | 3.178 | 3.184 | 5,014,663 | -0.02(-0.66%) |
Jan 21, 2005 | 3.182 | 3.205 | 3.151 | 3.205 | 5,658,999 | +0.03(+1.00%) |
Jan 20, 2005 | 3.215 | 3.215 | 3.162 | 3.174 | 4,494,413 | -0.05(-1.47%) |
Jan 19, 2005 | 3.219 | 3.258 | 3.183 | 3.221 | 6,175,834 | +0.01(+0.19%) |
Jan 18, 2005 | 3.158 | 3.215 | 3.124 | 3.215 | 4,763,076 | +0.07(+2.09%) |
Jan 14, 2005 | 3.132 | 3.160 | 3.124 | 3.149 | 3,369,671 | +0.04(+1.13%) |
Jan 13, 2005 | 3.070 | 3.183 | 3.070 | 3.114 | 6,796,263 | +0.03(+0.85%) |
Jan 12, 2005 | 3.084 | 3.110 | 3.002 | 3.088 | 8,678,043 | -0.00(-0.09%) |
Jan 11, 2005 | 3.118 | 3.138 | 3.083 | 3.090 | 10,425,490 | -0.04(-1.29%) |
Jan 10, 2005 | 3.158 | 3.162 | 3.114 | 3.131 | 8,508,421 | -0.03(-0.89%) |
Jan 07, 2005 | 3.167 | 3.197 | 3.141 | 3.159 | 8,490,206 | +0.00(+0.03%) |
Jan 06, 2005 | 3.208 | 3.224 | 3.152 | 3.158 | 16,365,675 | -0.03(-0.83%) |
Jan 05, 2005 | 3.329 | 3.336 | 3.157 | 3.184 | 10,764,734 | -0.14(-4.23%) |
Jan 04, 2005 | 3.362 | 3.386 | 3.311 | 3.325 | 5,762,593 | -0.05(-1.41%) |
Jan 03, 2005 | 3.391 | 3.436 | 3.351 | 3.372 | 5,755,763 | -0.01(-0.39%) |
Dec 31, 2004 | 3.413 | 3.448 | 3.385 | 3.385 | 4,113,048 | -0.03(-0.75%) |
Dec 30, 2004 | 3.408 | 3.435 | 3.390 | 3.411 | 4,172,245 | +0.00(+0.08%) |
Dec 29, 2004 | 3.369 | 3.408 | 3.356 | 3.408 | 5,062,476 | +0.03(+0.78%) |
Dec 28, 2004 | 3.366 | 3.382 | 3.347 | 3.382 | 4,634,436 | +0.02(+0.65%) |
Dec 27, 2004 | 3.337 | 3.365 | 3.324 | 3.360 | 3,918,381 | +0.02(+0.47%) |
Dec 23, 2004 | 3.376 | 3.379 | 3.334 | 3.344 | 4,718,678 | -0.02(-0.47%) |
Dec 22, 2004 | 3.338 | 3.360 | 3.327 | 3.360 | 4,575,240 | +0.02(+0.66%) |
Dec 21, 2004 | 3.294 | 3.338 | 3.294 | 3.338 | 5,653,307 | +0.04(+1.33%) |
Dec 20, 2004 | 3.285 | 3.314 | 3.272 | 3.294 | 6,141,681 | +0.01(+0.27%) |
Dec 17, 2004 | 3.206 | 3.287 | 3.205 | 3.285 | 7,758,213 | +0.04(+1.30%) |
Dec 16, 2004 | 3.277 | 3.290 | 3.243 | 3.243 | 7,064,926 | -0.03(-1.02%) |
Dec 15, 2004 | 3.259 | 3.293 | 3.251 | 3.277 | 17,201,262 | +0.04(+1.11%) |
Dec 14, 2004 | 3.263 | 3.294 | 3.239 | 3.241 | 11,913,383 | -0.04(-1.36%) |
Dec 13, 2004 | 3.277 | 3.291 | 3.262 | 3.285 | 5,772,839 | +0.01(+0.27%) |
Dec 10, 2004 | 3.251 | 3.288 | 3.241 | 3.277 | 6,827,000 | +0.03(+0.92%) |
Dec 09, 2004 | 3.245 | 3.269 | 3.197 | 3.247 | 12,710,264 | +0.01(+0.16%) |
Dec 08, 2004 | 3.246 | 3.289 | 3.228 | 3.241 | 4,658,343 | -0.01(-0.19%) |
Dec 07, 2004 | 3.311 | 3.311 | 3.248 | 3.248 | 7,087,694 | -0.05(-1.54%) |
Dec 06, 2004 | 3.277 | 3.307 | 3.266 | 3.298 | 4,289,501 | +0.02(+0.64%) |
Dec 03, 2004 | 3.229 | 3.277 | 3.229 | 3.277 | 8,436,701 | +0.03(+1.03%) |
Dec 02, 2004 | 3.266 | 3.266 | 3.228 | 3.244 | 6,368,224 | -0.02(-0.67%) |
Dec 01, 2004 | 3.222 | 3.282 | 3.206 | 3.266 | 6,714,298 | +0.07(+2.23%) |
Nov 30, 2004 | 3.194 | 3.197 | 3.151 | 3.195 | 8,613,154 | +0.00(+0.03%) |
Nov 29, 2004 | 3.241 | 3.250 | 3.183 | 3.194 | 5,623,708 | -0.05(-1.46%) |
Nov 26, 2004 | 3.250 | 3.250 | 3.233 | 3.241 | 1,290,948 | -0.01(-0.38%) |
Nov 24, 2004 | 3.262 | 3.271 | 3.244 | 3.254 | 6,112,083 | +0.00(+0.11%) |
Nov 23, 2004 | 3.235 | 3.250 | 3.204 | 3.250 | 5,056,784 | +0.02(+0.49%) |
Nov 22, 2004 | 3.193 | 3.252 | 3.183 | 3.234 | 6,710,883 | +0.05(+1.49%) |
Nov 19, 2004 | 3.232 | 3.253 | 3.183 | 3.187 | 3,335,519 | -0.05(-1.49%) |
Nov 18, 2004 | 3.211 | 3.256 | 3.178 | 3.235 | 7,063,788 | +0.03(+1.04%) |
Nov 17, 2004 | 3.284 | 3.306 | 3.190 | 3.202 | 7,862,946 | -0.14(-4.23%) |
Nov 16, 2004 | 3.356 | 3.388 | 3.339 | 3.343 | 6,601,596 | -0.01(-0.24%) |
Nov 15, 2004 | 3.329 | 3.363 | 3.324 | 3.351 | 7,324,482 | -0.01(-0.18%) |
Nov 12, 2004 | 3.298 | 3.371 | 3.293 | 3.357 | 8,569,894 | +0.07(+2.27%) |
Nov 11, 2004 | 3.290 | 3.293 | 3.269 | 3.283 | 5,709,088 | +0.02(+0.48%) |
Nov 10, 2004 | 3.260 | 3.284 | 3.254 | 3.267 | 3,713,469 | +0.01(+0.38%) |
Nov 09, 2004 | 3.272 | 3.276 | 3.241 | 3.255 | 7,364,326 | -0.01(-0.32%) |
Nov 08, 2004 | 3.259 | 3.277 | 3.242 | 3.265 | 12,089,835 | +0.01(+0.30%) |
Nov 05, 2004 | 3.360 | 3.363 | 3.255 | 3.255 | 14,728,652 | -0.10(-3.09%) |
Nov 04, 2004 | 3.298 | 3.363 | 3.298 | 3.359 | 6,375,054 | +0.08(+2.52%) |
Nov 03, 2004 | 3.237 | 3.294 | 3.226 | 3.277 | 3,444,806 | +0.02(+0.70%) |
Nov 02, 2004 | 3.307 | 3.307 | 3.250 | 3.254 | 5,161,517 | -0.04(-1.09%) |