Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.355 | 3.416 | 3.353 | 3.384 | 54,925,896 | +0.04(+1.29%) |
Jan 28, 2005 | 3.352 | 3.365 | 3.264 | 3.341 | 105,648,400 | -0.03(-0.77%) |
Jan 27, 2005 | 3.383 | 3.405 | 3.329 | 3.367 | 62,017,588 | -0.02(-0.51%) |
Jan 26, 2005 | 3.402 | 3.422 | 3.367 | 3.384 | 69,574,648 | -0.01(-0.36%) |
Jan 25, 2005 | 3.447 | 3.452 | 3.391 | 3.397 | 66,269,592 | -0.04(-1.16%) |
Jan 24, 2005 | 3.447 | 3.488 | 3.426 | 3.436 | 65,466,192 | -0.02(-0.50%) |
Jan 21, 2005 | 3.443 | 3.490 | 3.443 | 3.454 | 63,796,300 | -0.01(-0.15%) |
Jan 20, 2005 | 3.441 | 3.509 | 3.440 | 3.459 | 52,568,364 | -0.04(-1.28%) |
Jan 19, 2005 | 3.530 | 3.540 | 3.498 | 3.504 | 48,858,132 | -0.03(-0.73%) |
Jan 18, 2005 | 3.460 | 3.554 | 3.450 | 3.530 | 83,741,832 | +0.06(+1.79%) |
Jan 14, 2005 | 3.443 | 3.478 | 3.419 | 3.467 | 55,511,660 | +0.02(+0.60%) |
Jan 13, 2005 | 3.466 | 3.505 | 3.440 | 3.447 | 57,301,368 | -0.02(-0.45%) |
Jan 12, 2005 | 3.464 | 3.481 | 3.391 | 3.462 | 73,163,328 | -0.00(-0.05%) |
Jan 11, 2005 | 3.507 | 3.509 | 3.369 | 3.464 | 121,357,560 | -0.13(-3.65%) |
Jan 10, 2005 | 3.575 | 3.604 | 3.557 | 3.595 | 48,215,064 | -0.01(-0.14%) |
Jan 07, 2005 | 3.619 | 3.628 | 3.588 | 3.600 | 79,464,936 | -0.02(-0.57%) |
Jan 06, 2005 | 3.635 | 3.656 | 3.597 | 3.621 | 52,266,220 | -0.01(-0.19%) |
Jan 05, 2005 | 3.602 | 3.654 | 3.595 | 3.628 | 65,893,360 | +0.02(+0.43%) |
Jan 04, 2005 | 3.637 | 3.656 | 3.556 | 3.613 | 53,750,892 | -0.02(-0.66%) |
Jan 03, 2005 | 3.649 | 3.671 | 3.626 | 3.637 | 47,811,048 | +0.01(+0.38%) |
Dec 31, 2004 | 3.651 | 3.663 | 3.616 | 3.623 | 31,231,928 | -0.03(-0.76%) |
Dec 30, 2004 | 3.652 | 3.666 | 3.645 | 3.651 | 23,722,328 | -0.01(-0.33%) |
Dec 29, 2004 | 3.644 | 3.673 | 3.635 | 3.663 | 32,075,846 | -0.01(-0.14%) |
Dec 28, 2004 | 3.635 | 3.671 | 3.616 | 3.668 | 31,970,502 | +0.02(+0.66%) |
Dec 27, 2004 | 3.613 | 3.664 | 3.595 | 3.644 | 36,147,260 | +0.01(+0.14%) |
Dec 23, 2004 | 3.649 | 3.666 | 3.628 | 3.638 | 24,794,300 | -0.03(-0.71%) |
Dec 22, 2004 | 3.657 | 3.670 | 3.628 | 3.664 | 39,169,276 | +0.00(+0.00%) |
Dec 21, 2004 | 3.625 | 3.670 | 3.623 | 3.664 | 50,846,956 | +0.04(+1.10%) |
Dec 20, 2004 | 3.621 | 3.657 | 3.613 | 3.625 | 42,663,028 | +0.00(+0.10%) |
Dec 17, 2004 | 3.637 | 3.644 | 3.590 | 3.621 | 90,760,592 | -0.02(-0.43%) |
Dec 16, 2004 | 3.552 | 3.638 | 3.547 | 3.637 | 73,304,560 | +0.06(+1.64%) |
Dec 15, 2004 | 3.547 | 3.581 | 3.542 | 3.578 | 63,934,056 | +0.02(+0.53%) |
Dec 14, 2004 | 3.585 | 3.594 | 3.550 | 3.559 | 44,622,332 | -0.02(-0.48%) |
Dec 13, 2004 | 3.607 | 3.616 | 3.514 | 3.576 | 42,569,260 | -0.02(-0.53%) |
Dec 10, 2004 | 3.614 | 3.633 | 3.542 | 3.595 | 45,621,952 | -0.01(-0.29%) |
Dec 09, 2004 | 3.663 | 3.663 | 3.528 | 3.606 | 67,077,048 | -0.03(-0.71%) |
Dec 08, 2004 | 3.656 | 3.663 | 3.618 | 3.632 | 61,731,072 | -0.01(-0.28%) |
Dec 07, 2004 | 3.663 | 3.728 | 3.633 | 3.642 | 73,407,016 | -0.04(-1.17%) |
Dec 06, 2004 | 3.600 | 3.708 | 3.587 | 3.685 | 72,286,416 | +0.06(+1.62%) |
Dec 03, 2004 | 3.587 | 3.630 | 3.580 | 3.626 | 79,900,784 | +0.07(+2.04%) |
Dec 02, 2004 | 3.524 | 3.576 | 3.521 | 3.554 | 45,193,628 | +0.01(+0.24%) |
Dec 01, 2004 | 3.471 | 3.547 | 3.455 | 3.545 | 56,866,676 | +0.09(+2.60%) |
Nov 30, 2004 | 3.452 | 3.467 | 3.435 | 3.455 | 45,219,676 | -0.02(-0.50%) |
Nov 29, 2004 | 3.476 | 3.498 | 3.436 | 3.473 | 47,160,456 | -0.01(-0.35%) |
Nov 26, 2004 | 3.467 | 3.485 | 3.467 | 3.485 | 13,807,733 | +0.01(+0.15%) |
Nov 24, 2004 | 3.478 | 3.498 | 3.460 | 3.479 | 33,700,012 | -0.00(-0.10%) |
Nov 23, 2004 | 3.474 | 3.498 | 3.454 | 3.483 | 47,217,760 | -0.01(-0.20%) |
Nov 22, 2004 | 3.457 | 3.495 | 3.447 | 3.490 | 58,037,048 | +0.02(+0.60%) |
Nov 19, 2004 | 3.498 | 3.514 | 3.469 | 3.469 | 59,644,428 | -0.03(-0.89%) |
Nov 18, 2004 | 3.488 | 3.519 | 3.467 | 3.500 | 71,556,528 | +0.01(+0.30%) |
Nov 17, 2004 | 3.673 | 3.683 | 3.459 | 3.490 | 225,855,840 | +0.09(+2.64%) |
Nov 16, 2004 | 3.343 | 3.421 | 3.314 | 3.400 | 96,842,248 | +0.04(+1.34%) |
Nov 15, 2004 | 3.334 | 3.369 | 3.326 | 3.355 | 73,363,024 | +0.01(+0.41%) |
Nov 12, 2004 | 3.327 | 3.360 | 3.283 | 3.341 | 87,250,632 | +0.02(+0.47%) |
Nov 11, 2004 | 3.267 | 3.367 | 3.257 | 3.326 | 70,360,688 | +0.05(+1.48%) |
Nov 10, 2004 | 3.372 | 3.383 | 3.270 | 3.277 | 93,046,352 | -0.13(-3.71%) |
Nov 09, 2004 | 3.431 | 3.455 | 3.403 | 3.403 | 54,180,952 | -0.02(-0.56%) |
Nov 08, 2004 | 3.386 | 3.440 | 3.386 | 3.422 | 46,691,032 | +0.02(+0.61%) |
Nov 05, 2004 | 3.416 | 3.448 | 3.390 | 3.402 | 60,463,456 | +0.03(+0.82%) |
Nov 04, 2004 | 3.283 | 3.384 | 3.274 | 3.374 | 53,145,448 | +0.09(+2.79%) |
Nov 03, 2004 | 3.348 | 3.365 | 3.276 | 3.283 | 59,798,396 | +0.00(+0.00%) |
Nov 02, 2004 | 3.243 | 3.336 | 3.207 | 3.283 | 55,604,848 | +0.04(+1.28%) |