Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.381 | 3.437 | 3.317 | 3.412 | 11,617,275 | +0.01(+0.20%) |
Feb 25, 2005 | 3.476 | 3.589 | 3.320 | 3.405 | 25,214,170 | -0.09(-2.71%) |
Feb 24, 2005 | 3.457 | 3.510 | 3.407 | 3.500 | 4,290,115 | +0.04(+1.23%) |
Feb 23, 2005 | 3.378 | 3.467 | 3.369 | 3.457 | 6,961,412 | +0.08(+2.34%) |
Feb 22, 2005 | 3.510 | 3.533 | 3.340 | 3.378 | 14,632,292 | -0.18(-4.95%) |
Feb 18, 2005 | 3.692 | 3.693 | 3.547 | 3.554 | 11,196,683 | -0.12(-3.38%) |
Feb 17, 2005 | 3.716 | 3.742 | 3.670 | 3.679 | 5,189,116 | -0.11(-2.79%) |
Feb 16, 2005 | 3.738 | 3.831 | 3.705 | 3.784 | 4,992,567 | +0.05(+1.27%) |
Feb 15, 2005 | 3.716 | 3.782 | 3.708 | 3.737 | 3,106,794 | +0.01(+0.32%) |
Feb 14, 2005 | 3.773 | 3.794 | 3.716 | 3.725 | 5,477,381 | -0.04(-1.17%) |
Feb 11, 2005 | 3.717 | 3.799 | 3.628 | 3.769 | 4,569,171 | +0.04(+1.17%) |
Feb 10, 2005 | 3.801 | 3.816 | 3.702 | 3.725 | 7,767,946 | -0.10(-2.62%) |
Feb 09, 2005 | 3.945 | 3.945 | 3.823 | 3.825 | 5,915,329 | -0.10(-2.58%) |
Feb 08, 2005 | 3.956 | 4.036 | 3.907 | 3.927 | 6,096,734 | -0.01(-0.30%) |
Feb 07, 2005 | 3.963 | 3.985 | 3.866 | 3.938 | 6,356,275 | +0.04(+1.15%) |
Feb 04, 2005 | 3.792 | 3.898 | 3.751 | 3.894 | 6,726,162 | +0.14(+3.61%) |
Feb 03, 2005 | 3.688 | 3.872 | 3.549 | 3.758 | 30,127,512 | -0.13(-3.26%) |
Feb 02, 2005 | 3.793 | 3.939 | 3.763 | 3.885 | 8,412,873 | +0.11(+2.78%) |
Feb 01, 2005 | 3.710 | 3.806 | 3.674 | 3.780 | 5,889,127 | +0.07(+1.95%) |
Jan 31, 2005 | 3.661 | 3.717 | 3.650 | 3.707 | 2,938,950 | +0.05(+1.36%) |
Jan 28, 2005 | 3.663 | 3.663 | 3.581 | 3.658 | 2,797,317 | +0.02(+0.47%) |
Jan 27, 2005 | 3.694 | 3.723 | 3.629 | 3.641 | 3,372,148 | -0.04(-1.20%) |
Jan 26, 2005 | 3.623 | 3.738 | 3.612 | 3.685 | 5,583,736 | +0.08(+2.13%) |
Jan 25, 2005 | 3.640 | 3.667 | 3.567 | 3.608 | 4,181,141 | -0.02(-0.65%) |
Jan 24, 2005 | 3.673 | 3.702 | 3.595 | 3.632 | 5,160,305 | -0.03(-0.91%) |
Jan 21, 2005 | 3.746 | 3.772 | 3.637 | 3.665 | 7,400,422 | -0.14(-3.58%) |
Jan 20, 2005 | 3.798 | 3.839 | 3.733 | 3.801 | 7,413,257 | -0.01(-0.18%) |
Jan 19, 2005 | 3.657 | 3.850 | 3.643 | 3.808 | 17,136,824 | +0.17(+4.61%) |
Jan 18, 2005 | 3.529 | 3.662 | 3.499 | 3.640 | 8,729,303 | +0.12(+3.42%) |
Jan 14, 2005 | 3.450 | 3.548 | 3.435 | 3.520 | 4,823,414 | +0.08(+2.32%) |
Jan 13, 2005 | 3.357 | 3.459 | 3.340 | 3.440 | 4,354,974 | +0.08(+2.48%) |
Jan 12, 2005 | 3.350 | 3.366 | 3.302 | 3.357 | 2,893,084 | -0.01(-0.18%) |
Jan 11, 2005 | 3.329 | 3.378 | 3.267 | 3.363 | 3,078,461 | +0.02(+0.64%) |
Jan 10, 2005 | 3.396 | 3.402 | 3.311 | 3.342 | 3,441,916 | -0.04(-1.15%) |
Jan 07, 2005 | 3.378 | 3.390 | 3.331 | 3.381 | 3,216,166 | +0.02(+0.61%) |
Jan 06, 2005 | 3.321 | 3.385 | 3.287 | 3.360 | 2,833,807 | +0.06(+1.73%) |
Jan 05, 2005 | 3.309 | 3.345 | 3.265 | 3.303 | 4,462,462 | -0.00(-0.09%) |
Jan 04, 2005 | 3.389 | 3.457 | 3.279 | 3.306 | 7,999,287 | -0.06(-1.86%) |
Jan 03, 2005 | 3.405 | 3.416 | 3.352 | 3.369 | 5,034,329 | -0.05(-1.57%) |
Dec 31, 2004 | 3.434 | 3.453 | 3.395 | 3.422 | 1,829,352 | -0.01(-0.15%) |
Dec 30, 2004 | 3.468 | 3.522 | 3.426 | 3.428 | 3,134,137 | -0.05(-1.40%) |
Dec 29, 2004 | 3.515 | 3.527 | 3.438 | 3.476 | 3,303,096 | -0.05(-1.35%) |
Dec 28, 2004 | 3.412 | 3.526 | 3.407 | 3.524 | 5,441,174 | +0.13(+3.73%) |
Dec 27, 2004 | 3.395 | 3.420 | 3.368 | 3.397 | 2,466,264 | -0.01(-0.17%) |
Dec 23, 2004 | 3.412 | 3.412 | 3.340 | 3.403 | 3,939,123 | +0.02(+0.55%) |
Dec 22, 2004 | 3.157 | 3.439 | 3.147 | 3.384 | 19,975,152 | +0.24(+7.64%) |
Dec 21, 2004 | 3.069 | 3.156 | 3.026 | 3.144 | 3,258,866 | +0.08(+2.68%) |
Dec 20, 2004 | 3.017 | 3.067 | 3.000 | 3.062 | 2,129,232 | +0.04(+1.33%) |
Dec 17, 2004 | 3.028 | 3.043 | 3.007 | 3.022 | 2,361,882 | -0.02(-0.76%) |
Dec 16, 2004 | 3.067 | 3.068 | 3.012 | 3.045 | 1,979,734 | -0.01(-0.48%) |
Dec 15, 2004 | 3.061 | 3.119 | 3.041 | 3.060 | 3,257,981 | -0.01(-0.20%) |
Dec 14, 2004 | 3.051 | 3.075 | 3.024 | 3.066 | 4,790,993 | +0.09(+3.10%) |
Dec 13, 2004 | 2.966 | 2.979 | 2.887 | 2.974 | 3,168,637 | +0.01(+0.27%) |
Dec 10, 2004 | 2.939 | 2.993 | 2.936 | 2.966 | 1,761,238 | +0.01(+0.33%) |
Dec 09, 2004 | 2.950 | 2.967 | 2.935 | 2.956 | 3,370,326 | -0.01(-0.38%) |
Dec 08, 2004 | 2.962 | 3.000 | 2.953 | 2.967 | 2,733,414 | +0.00(+0.15%) |
Dec 07, 2004 | 3.026 | 3.044 | 2.963 | 2.963 | 2,292,883 | -0.06(-2.15%) |
Dec 06, 2004 | 3.028 | 3.054 | 3.010 | 3.028 | 1,730,277 | -0.01(-0.32%) |
Dec 03, 2004 | 3.021 | 3.066 | 2.999 | 3.038 | 3,877,201 | -0.00(-0.07%) |
Dec 02, 2004 | 3.062 | 3.071 | 3.024 | 3.040 | 2,659,107 | -0.01(-0.48%) |