Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.355 | 3.415 | 3.353 | 3.384 | 54,929,856 | +0.04(+1.29%) |
Jan 28, 2005 | 3.351 | 3.365 | 3.263 | 3.341 | 105,656,024 | -0.03(-0.77%) |
Jan 27, 2005 | 3.382 | 3.405 | 3.329 | 3.367 | 62,022,060 | -0.02(-0.51%) |
Jan 26, 2005 | 3.402 | 3.422 | 3.367 | 3.384 | 69,579,672 | -0.01(-0.36%) |
Jan 25, 2005 | 3.446 | 3.452 | 3.391 | 3.396 | 66,274,372 | -0.04(-1.16%) |
Jan 24, 2005 | 3.446 | 3.488 | 3.426 | 3.436 | 65,470,912 | -0.02(-0.50%) |
Jan 21, 2005 | 3.443 | 3.490 | 3.443 | 3.453 | 63,800,900 | -0.01(-0.15%) |
Jan 20, 2005 | 3.441 | 3.509 | 3.440 | 3.459 | 52,572,156 | -0.04(-1.28%) |
Jan 19, 2005 | 3.529 | 3.540 | 3.498 | 3.503 | 48,861,656 | -0.03(-0.73%) |
Jan 18, 2005 | 3.460 | 3.554 | 3.450 | 3.529 | 83,747,872 | +0.06(+1.79%) |
Jan 14, 2005 | 3.443 | 3.478 | 3.419 | 3.467 | 55,515,664 | +0.02(+0.60%) |
Jan 13, 2005 | 3.465 | 3.505 | 3.440 | 3.446 | 57,305,500 | -0.02(-0.45%) |
Jan 12, 2005 | 3.464 | 3.481 | 3.391 | 3.462 | 73,168,608 | -0.00(-0.05%) |
Jan 11, 2005 | 3.507 | 3.509 | 3.369 | 3.464 | 121,366,312 | -0.13(-3.65%) |
Jan 10, 2005 | 3.574 | 3.604 | 3.557 | 3.595 | 48,218,540 | -0.01(-0.14%) |
Jan 07, 2005 | 3.619 | 3.628 | 3.588 | 3.600 | 79,470,664 | -0.02(-0.57%) |
Jan 06, 2005 | 3.635 | 3.655 | 3.597 | 3.621 | 52,269,988 | -0.01(-0.19%) |
Jan 05, 2005 | 3.602 | 3.654 | 3.595 | 3.628 | 65,898,112 | +0.02(+0.43%) |
Jan 04, 2005 | 3.636 | 3.655 | 3.555 | 3.612 | 53,754,768 | -0.02(-0.66%) |
Jan 03, 2005 | 3.649 | 3.671 | 3.626 | 3.636 | 47,814,496 | +0.01(+0.38%) |
Dec 31, 2004 | 3.650 | 3.662 | 3.616 | 3.623 | 31,234,180 | -0.03(-0.76%) |
Dec 30, 2004 | 3.652 | 3.666 | 3.645 | 3.650 | 23,724,038 | -0.01(-0.33%) |
Dec 29, 2004 | 3.643 | 3.673 | 3.635 | 3.662 | 32,078,160 | -0.01(-0.14%) |
Dec 28, 2004 | 3.635 | 3.671 | 3.616 | 3.668 | 31,972,808 | +0.02(+0.66%) |
Dec 27, 2004 | 3.612 | 3.664 | 3.595 | 3.643 | 36,149,868 | +0.01(+0.14%) |
Dec 23, 2004 | 3.649 | 3.666 | 3.628 | 3.638 | 24,796,088 | -0.03(-0.71%) |
Dec 22, 2004 | 3.657 | 3.669 | 3.628 | 3.664 | 39,172,100 | +0.00(+0.00%) |
Dec 21, 2004 | 3.624 | 3.669 | 3.623 | 3.664 | 50,850,620 | +0.04(+1.10%) |
Dec 20, 2004 | 3.621 | 3.657 | 3.612 | 3.624 | 42,666,108 | +0.00(+0.10%) |
Dec 17, 2004 | 3.636 | 3.643 | 3.590 | 3.621 | 90,767,136 | -0.02(-0.43%) |
Dec 16, 2004 | 3.552 | 3.638 | 3.547 | 3.636 | 73,309,848 | +0.06(+1.64%) |
Dec 15, 2004 | 3.547 | 3.581 | 3.541 | 3.578 | 63,938,668 | +0.02(+0.53%) |
Dec 14, 2004 | 3.585 | 3.593 | 3.550 | 3.559 | 44,625,552 | -0.02(-0.48%) |
Dec 13, 2004 | 3.607 | 3.616 | 3.514 | 3.576 | 42,572,332 | -0.02(-0.53%) |
Dec 10, 2004 | 3.614 | 3.633 | 3.541 | 3.595 | 45,625,244 | -0.01(-0.29%) |
Dec 09, 2004 | 3.662 | 3.662 | 3.528 | 3.605 | 67,081,884 | -0.03(-0.71%) |
Dec 08, 2004 | 3.655 | 3.662 | 3.617 | 3.631 | 61,735,524 | -0.01(-0.28%) |
Dec 07, 2004 | 3.662 | 3.728 | 3.633 | 3.642 | 73,412,304 | -0.04(-1.17%) |
Dec 06, 2004 | 3.600 | 3.707 | 3.586 | 3.685 | 72,291,632 | +0.06(+1.62%) |
Dec 03, 2004 | 3.586 | 3.630 | 3.579 | 3.626 | 79,906,552 | +0.07(+2.04%) |
Dec 02, 2004 | 3.524 | 3.576 | 3.521 | 3.554 | 45,196,888 | +0.01(+0.24%) |
Dec 01, 2004 | 3.471 | 3.547 | 3.455 | 3.545 | 56,870,776 | +0.09(+2.60%) |
Nov 30, 2004 | 3.452 | 3.467 | 3.434 | 3.455 | 45,222,936 | -0.02(-0.50%) |
Nov 29, 2004 | 3.476 | 3.498 | 3.436 | 3.472 | 47,163,856 | -0.01(-0.35%) |
Nov 26, 2004 | 3.467 | 3.484 | 3.467 | 3.484 | 13,808,729 | +0.01(+0.15%) |
Nov 24, 2004 | 3.478 | 3.498 | 3.460 | 3.479 | 33,702,444 | -0.00(-0.10%) |
Nov 23, 2004 | 3.474 | 3.498 | 3.453 | 3.483 | 47,221,164 | -0.01(-0.20%) |
Nov 22, 2004 | 3.457 | 3.495 | 3.446 | 3.490 | 58,041,232 | +0.02(+0.60%) |
Nov 19, 2004 | 3.498 | 3.514 | 3.469 | 3.469 | 59,648,728 | -0.03(-0.89%) |
Nov 18, 2004 | 3.488 | 3.519 | 3.467 | 3.500 | 71,561,688 | +0.01(+0.30%) |
Nov 17, 2004 | 3.673 | 3.683 | 3.459 | 3.490 | 225,872,128 | +0.09(+2.64%) |
Nov 16, 2004 | 3.343 | 3.421 | 3.313 | 3.400 | 96,849,232 | +0.04(+1.34%) |
Nov 15, 2004 | 3.334 | 3.369 | 3.325 | 3.355 | 73,368,312 | +0.01(+0.41%) |
Nov 12, 2004 | 3.327 | 3.360 | 3.282 | 3.341 | 87,256,928 | +0.02(+0.47%) |
Nov 11, 2004 | 3.267 | 3.367 | 3.256 | 3.325 | 70,365,760 | +0.05(+1.48%) |
Nov 10, 2004 | 3.372 | 3.382 | 3.270 | 3.277 | 93,053,056 | -0.13(-3.71%) |
Nov 09, 2004 | 3.431 | 3.455 | 3.403 | 3.403 | 54,184,860 | -0.02(-0.56%) |
Nov 08, 2004 | 3.386 | 3.440 | 3.386 | 3.422 | 46,694,400 | +0.02(+0.61%) |
Nov 05, 2004 | 3.415 | 3.448 | 3.389 | 3.402 | 60,467,816 | +0.03(+0.82%) |
Nov 04, 2004 | 3.282 | 3.384 | 3.274 | 3.374 | 53,149,280 | +0.09(+2.79%) |
Nov 03, 2004 | 3.348 | 3.365 | 3.275 | 3.282 | 59,802,708 | +0.00(+0.00%) |
Nov 02, 2004 | 3.243 | 3.336 | 3.206 | 3.282 | 55,608,860 | +0.04(+1.28%) |