Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.252 | 3.281 | 3.226 | 3.272 | 3,559,945 | +0.04(+1.34%) |
Jan 28, 2005 | 3.230 | 3.250 | 3.196 | 3.229 | 4,302,612 | +0.00(+0.10%) |
Jan 27, 2005 | 3.258 | 3.265 | 3.183 | 3.225 | 10,031,120 | -0.05(-1.58%) |
Jan 26, 2005 | 3.294 | 3.312 | 3.270 | 3.277 | 4,588,302 | +0.01(+0.20%) |
Jan 25, 2005 | 3.270 | 3.316 | 3.258 | 3.270 | 4,188,847 | +0.00(+0.05%) |
Jan 24, 2005 | 3.258 | 3.307 | 3.235 | 3.269 | 5,452,404 | +0.03(+0.93%) |
Jan 21, 2005 | 3.272 | 3.282 | 3.218 | 3.239 | 6,588,135 | -0.03(-1.02%) |
Jan 20, 2005 | 3.364 | 3.369 | 3.272 | 3.272 | 10,385,197 | -0.07(-2.07%) |
Jan 19, 2005 | 3.373 | 3.387 | 3.330 | 3.341 | 6,138,828 | -0.05(-1.51%) |
Jan 18, 2005 | 3.285 | 3.405 | 3.275 | 3.393 | 4,176,704 | +0.11(+3.39%) |
Jan 14, 2005 | 3.283 | 3.299 | 3.269 | 3.281 | 2,552,039 | +0.00(+0.02%) |
Jan 13, 2005 | 3.305 | 3.331 | 3.276 | 3.281 | 2,556,513 | -0.02(-0.73%) |
Jan 12, 2005 | 3.323 | 3.325 | 3.288 | 3.305 | 3,652,618 | -0.01(-0.31%) |
Jan 11, 2005 | 3.353 | 3.355 | 3.310 | 3.315 | 6,377,223 | -0.05(-1.41%) |
Jan 10, 2005 | 3.369 | 3.407 | 3.349 | 3.362 | 4,170,312 | -0.01(-0.38%) |
Jan 07, 2005 | 3.406 | 3.416 | 3.368 | 3.375 | 2,471,509 | -0.04(-1.07%) |
Jan 06, 2005 | 3.398 | 3.437 | 3.385 | 3.412 | 2,986,007 | +0.02(+0.54%) |
Jan 05, 2005 | 3.423 | 3.440 | 3.377 | 3.393 | 4,326,260 | +0.00(+0.07%) |
Jan 04, 2005 | 3.442 | 3.442 | 3.380 | 3.391 | 5,274,087 | -0.03(-0.98%) |
Jan 03, 2005 | 3.362 | 3.467 | 3.350 | 3.425 | 10,958,495 | +0.11(+3.19%) |
Dec 31, 2004 | 3.325 | 3.342 | 3.315 | 3.319 | 2,072,054 | -0.01(-0.31%) |
Dec 30, 2004 | 3.328 | 3.338 | 3.315 | 3.329 | 1,331,304 | +0.00(+0.01%) |
Dec 29, 2004 | 3.309 | 3.341 | 3.305 | 3.328 | 2,543,091 | -0.00(-0.09%) |
Dec 28, 2004 | 3.285 | 3.335 | 3.283 | 3.331 | 2,566,739 | +0.04(+1.16%) |
Dec 27, 2004 | 3.350 | 3.350 | 3.291 | 3.293 | 3,359,898 | -0.05(-1.60%) |
Dec 23, 2004 | 3.282 | 3.362 | 3.282 | 3.347 | 4,016,922 | +0.06(+1.82%) |
Dec 22, 2004 | 3.327 | 3.339 | 3.270 | 3.287 | 4,724,437 | -0.02(-0.51%) |
Dec 21, 2004 | 3.262 | 3.317 | 3.261 | 3.304 | 4,731,467 | +0.04(+1.32%) |
Dec 20, 2004 | 3.301 | 3.373 | 3.247 | 3.261 | 6,888,525 | -0.02(-0.53%) |
Dec 17, 2004 | 3.318 | 3.350 | 3.278 | 3.278 | 6,513,996 | -0.04(-1.27%) |
Dec 16, 2004 | 3.351 | 3.352 | 3.296 | 3.320 | 6,806,717 | -0.03(-0.90%) |
Dec 15, 2004 | 3.375 | 3.408 | 3.344 | 3.350 | 9,950,590 | -0.04(-1.25%) |
Dec 14, 2004 | 3.440 | 3.441 | 3.382 | 3.393 | 6,674,417 | -0.05(-1.39%) |
Dec 13, 2004 | 3.451 | 3.452 | 3.418 | 3.440 | 5,979,046 | -0.00(-0.10%) |
Dec 10, 2004 | 3.568 | 3.568 | 3.407 | 3.444 | 8,970,806 | -0.12(-3.47%) |
Dec 09, 2004 | 3.540 | 3.568 | 3.508 | 3.567 | 2,941,268 | +0.02(+0.58%) |
Dec 08, 2004 | 3.552 | 3.567 | 3.522 | 3.547 | 3,737,622 | -0.01(-0.25%) |
Dec 07, 2004 | 3.587 | 3.605 | 3.552 | 3.556 | 4,808,802 | -0.03(-0.97%) |
Dec 06, 2004 | 3.648 | 3.661 | 3.589 | 3.590 | 4,092,339 | -0.07(-1.92%) |
Dec 03, 2004 | 3.671 | 3.671 | 3.624 | 3.661 | 3,466,632 | -0.02(-0.48%) |
Dec 02, 2004 | 3.683 | 3.704 | 3.656 | 3.678 | 3,180,942 | -0.01(-0.21%) |
Dec 01, 2004 | 3.562 | 3.689 | 3.560 | 3.686 | 4,304,529 | +0.13(+3.57%) |
Nov 30, 2004 | 3.591 | 3.598 | 3.556 | 3.559 | 5,451,126 | -0.03(-0.75%) |
Nov 29, 2004 | 3.599 | 3.615 | 3.567 | 3.586 | 3,384,824 | -0.01(-0.16%) |
Nov 26, 2004 | 3.585 | 3.606 | 3.579 | 3.592 | 1,837,494 | +0.01(+0.26%) |
Nov 24, 2004 | 3.606 | 3.618 | 3.581 | 3.583 | 2,474,066 | -0.01(-0.40%) |
Nov 23, 2004 | 3.622 | 3.622 | 3.554 | 3.597 | 3,629,610 | -0.02(-0.56%) |
Nov 22, 2004 | 3.603 | 3.617 | 3.587 | 3.617 | 3,705,666 | +0.02(+0.50%) |
Nov 19, 2004 | 3.642 | 3.649 | 3.590 | 3.599 | 3,422,532 | -0.05(-1.27%) |
Nov 18, 2004 | 3.650 | 3.659 | 3.639 | 3.646 | 3,158,572 | -0.01(-0.35%) |
Nov 17, 2004 | 3.693 | 3.716 | 3.643 | 3.659 | 4,409,986 | -0.03(-0.92%) |
Nov 16, 2004 | 3.702 | 3.704 | 3.675 | 3.693 | 4,799,854 | +0.00(+0.00%) |
Nov 15, 2004 | 3.745 | 3.767 | 3.673 | 3.693 | 6,568,322 | -0.08(-2.17%) |
Nov 12, 2004 | 3.716 | 3.774 | 3.660 | 3.774 | 8,087,530 | +0.03(+0.92%) |
Nov 11, 2004 | 3.747 | 3.749 | 3.716 | 3.740 | 4,592,776 | -0.01(-0.20%) |
Nov 10, 2004 | 3.714 | 3.781 | 3.704 | 3.747 | 6,257,706 | +0.03(+0.70%) |
Nov 09, 2004 | 3.755 | 3.755 | 3.698 | 3.721 | 6,908,978 | -0.05(-1.41%) |
Nov 08, 2004 | 3.777 | 3.806 | 3.770 | 3.774 | 3,772,774 | -0.00(-0.09%) |
Nov 05, 2004 | 3.797 | 3.797 | 3.677 | 3.778 | 6,914,091 | -0.02(-0.40%) |
Nov 04, 2004 | 3.669 | 3.797 | 3.669 | 3.793 | 7,774,357 | +0.11(+2.90%) |
Nov 03, 2004 | 3.634 | 3.686 | 3.634 | 3.686 | 4,600,446 | +0.07(+1.84%) |
Nov 02, 2004 | 3.632 | 3.673 | 3.620 | 3.620 | 3,940,865 | -0.01(-0.29%) |