Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.307 | 3.318 | 3.255 | 3.314 | 75,893 | -0.01(-0.43%) |
Jan 28, 2005 | 3.337 | 3.349 | 3.326 | 3.328 | 51,302 | +0.00(+0.07%) |
Jan 27, 2005 | 3.337 | 3.352 | 3.290 | 3.326 | 47,910 | -0.01(-0.35%) |
Jan 26, 2005 | 3.300 | 3.337 | 3.300 | 3.337 | 79,285 | +0.04(+1.14%) |
Jan 25, 2005 | 3.300 | 3.300 | 3.267 | 3.300 | 47,910 | +0.01(+0.43%) |
Jan 24, 2005 | 3.255 | 3.285 | 3.250 | 3.285 | 50,878 | +0.05(+1.60%) |
Jan 21, 2005 | 3.219 | 3.267 | 3.219 | 3.234 | 49,606 | +0.03(+0.81%) |
Jan 20, 2005 | 3.182 | 3.219 | 3.170 | 3.208 | 63,598 | +0.03(+0.89%) |
Jan 19, 2005 | 3.160 | 3.182 | 3.158 | 3.179 | 95,821 | -0.00(-0.15%) |
Jan 18, 2005 | 3.146 | 3.184 | 3.130 | 3.184 | 81,405 | +0.06(+1.96%) |
Jan 14, 2005 | 3.137 | 3.139 | 3.118 | 3.123 | 76,741 | +0.00(+0.15%) |
Jan 13, 2005 | 3.123 | 3.149 | 3.113 | 3.118 | 102,181 | +0.01(+0.23%) |
Jan 12, 2005 | 3.109 | 3.113 | 3.099 | 3.111 | 59,782 | +0.01(+0.30%) |
Jan 11, 2005 | 3.102 | 3.109 | 3.092 | 3.102 | 72,925 | -0.02(-0.53%) |
Jan 10, 2005 | 3.109 | 3.118 | 3.106 | 3.118 | 31,375 | +0.02(+0.69%) |
Jan 07, 2005 | 3.094 | 3.097 | 3.076 | 3.097 | 77,589 | +0.01(+0.38%) |
Jan 06, 2005 | 3.078 | 3.087 | 3.071 | 3.085 | 91,157 | -0.00(-0.15%) |
Jan 05, 2005 | 3.099 | 3.099 | 3.071 | 3.090 | 78,013 | -0.01(-0.23%) |
Jan 04, 2005 | 3.085 | 3.102 | 3.085 | 3.097 | 31,375 | -0.01(-0.23%) |
Jan 03, 2005 | 3.090 | 3.109 | 3.080 | 3.104 | 51,302 | -0.00(-0.08%) |
Dec 31, 2004 | 3.113 | 3.113 | 3.092 | 3.106 | 52,574 | +0.00(+0.15%) |
Dec 30, 2004 | 3.068 | 3.102 | 3.068 | 3.102 | 51,302 | +0.02(+0.61%) |
Dec 29, 2004 | 3.094 | 3.118 | 3.071 | 3.083 | 134,404 | -0.03(-0.91%) |
Dec 28, 2004 | 3.118 | 3.139 | 3.094 | 3.111 | 82,253 | -0.01(-0.30%) |
Dec 27, 2004 | 3.137 | 3.139 | 3.118 | 3.120 | 90,309 | -0.01(-0.38%) |
Dec 23, 2004 | 3.149 | 3.170 | 3.113 | 3.132 | 113,204 | -0.04(-1.12%) |
Dec 22, 2004 | 3.142 | 3.168 | 3.142 | 3.168 | 43,246 | +0.01(+0.30%) |
Dec 21, 2004 | 3.177 | 3.177 | 3.106 | 3.158 | 109,812 | -0.00(-0.07%) |
Dec 20, 2004 | 3.149 | 3.184 | 3.135 | 3.160 | 78,437 | +0.01(+0.37%) |
Dec 17, 2004 | 3.172 | 3.172 | 3.113 | 3.149 | 61,902 | -0.01(-0.37%) |
Dec 16, 2004 | 3.142 | 3.160 | 3.130 | 3.160 | 43,670 | +0.02(+0.60%) |
Dec 15, 2004 | 3.153 | 3.160 | 3.137 | 3.142 | 40,702 | -0.01(-0.22%) |
Dec 14, 2004 | 3.130 | 3.149 | 3.127 | 3.149 | 83,101 | +0.01(+0.23%) |
Dec 13, 2004 | 3.151 | 3.158 | 3.113 | 3.142 | 97,093 | -0.01(-0.30%) |
Dec 10, 2004 | 3.158 | 3.165 | 3.130 | 3.151 | 167,475 | -0.01(-0.30%) |
Dec 09, 2004 | 3.182 | 3.182 | 3.149 | 3.160 | 73,349 | -0.00(-0.15%) |
Dec 08, 2004 | 3.182 | 3.184 | 3.156 | 3.165 | 61,902 | -0.01(-0.22%) |
Dec 07, 2004 | 3.106 | 3.172 | 3.104 | 3.172 | 93,701 | +0.06(+2.05%) |
Dec 06, 2004 | 3.182 | 3.182 | 3.068 | 3.109 | 236,161 | -0.08(-2.37%) |
Dec 03, 2004 | 3.208 | 3.208 | 3.163 | 3.184 | 181,890 | -0.03(-0.88%) |
Dec 02, 2004 | 3.236 | 3.241 | 3.186 | 3.212 | 113,628 | -0.04(-1.16%) |
Dec 01, 2004 | 3.274 | 3.274 | 3.236 | 3.250 | 142,036 | -0.00(-0.15%) |
Nov 30, 2004 | 3.311 | 3.314 | 3.243 | 3.255 | 155,179 | -0.04(-1.36%) |
Nov 29, 2004 | 3.314 | 3.314 | 3.288 | 3.300 | 44,942 | -0.03(-0.99%) |
Nov 26, 2004 | 3.326 | 3.344 | 3.326 | 3.333 | 5,087 | -0.02(-0.63%) |
Nov 24, 2004 | 3.370 | 3.370 | 3.326 | 3.354 | 65,718 | -0.01(-0.21%) |
Nov 23, 2004 | 3.368 | 3.368 | 3.330 | 3.361 | 45,366 | -0.01(-0.21%) |
Nov 22, 2004 | 3.370 | 3.370 | 3.328 | 3.368 | 37,310 | +0.01(+0.42%) |
Nov 19, 2004 | 3.326 | 3.354 | 3.321 | 3.354 | 33,919 | +0.01(+0.21%) |
Nov 18, 2004 | 3.368 | 3.368 | 3.333 | 3.347 | 25,015 | -0.01(-0.21%) |
Nov 17, 2004 | 3.321 | 3.359 | 3.314 | 3.354 | 71,230 | +0.01(+0.35%) |
Nov 16, 2004 | 3.326 | 3.377 | 3.314 | 3.342 | 76,317 | -0.02(-0.70%) |
Nov 15, 2004 | 3.377 | 3.392 | 3.302 | 3.366 | 81,829 | +0.01(+0.35%) |
Nov 12, 2004 | 3.380 | 3.380 | 3.326 | 3.354 | 41,974 | -0.00(-0.07%) |
Nov 11, 2004 | 3.337 | 3.356 | 3.337 | 3.356 | 31,375 | -0.00(-0.07%) |
Nov 10, 2004 | 3.361 | 3.361 | 3.302 | 3.359 | 66,990 | +0.02(+0.64%) |
Nov 09, 2004 | 3.323 | 3.340 | 3.283 | 3.337 | 84,373 | -0.01(-0.28%) |
Nov 08, 2004 | 3.359 | 3.368 | 3.304 | 3.347 | 63,174 | -0.01(-0.21%) |
Nov 05, 2004 | 3.373 | 3.373 | 3.316 | 3.354 | 76,317 | -0.03(-0.84%) |
Nov 04, 2004 | 3.401 | 3.418 | 3.373 | 3.382 | 65,294 | -0.01(-0.21%) |
Nov 03, 2004 | 3.373 | 3.396 | 3.373 | 3.389 | 50,030 | +0.04(+1.20%) |
Nov 02, 2004 | 3.349 | 3.356 | 3.307 | 3.349 | 64,022 | +0.01(+0.35%) |