Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.325 | 3.396 | 3.325 | 3.386 | 3,421,745 | +0.03(+0.94%) |
Feb 25, 2005 | 3.394 | 3.404 | 3.351 | 3.355 | 2,867,122 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.417 | 3.379 | 3.396 | 2,594,510 | -0.05(-1.31%) |
Feb 23, 2005 | 3.439 | 3.445 | 3.404 | 3.442 | 14,072,399 | -0.01(-0.17%) |
Feb 22, 2005 | 3.396 | 3.468 | 3.364 | 3.448 | 3,506,349 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.408 | 3.379 | 3.396 | 2,810,719 | -0.04(-1.16%) |
Feb 17, 2005 | 3.427 | 3.447 | 3.425 | 3.436 | 1,720,273 | +0.01(+0.27%) |
Feb 16, 2005 | 3.433 | 3.438 | 3.411 | 3.427 | 3,224,337 | -0.03(-0.86%) |
Feb 15, 2005 | 3.438 | 3.463 | 3.438 | 3.457 | 1,381,858 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.453 | 3.417 | 3.436 | 3,985,769 | -0.00(-0.02%) |
Feb 11, 2005 | 3.387 | 3.455 | 3.387 | 3.437 | 5,170,220 | +0.04(+1.28%) |
Feb 10, 2005 | 3.387 | 3.421 | 3.387 | 3.394 | 3,619,154 | -0.00(-0.05%) |
Feb 09, 2005 | 3.405 | 3.405 | 3.364 | 3.396 | 7,379,314 | -0.01(-0.40%) |
Feb 08, 2005 | 3.283 | 3.409 | 3.261 | 3.409 | 6,166,662 | +0.14(+4.16%) |
Feb 07, 2005 | 3.266 | 3.277 | 3.242 | 3.273 | 5,189,021 | +0.00(+0.10%) |
Feb 04, 2005 | 3.197 | 3.296 | 3.185 | 3.270 | 4,549,793 | +0.07(+2.26%) |
Feb 03, 2005 | 3.160 | 3.202 | 3.149 | 3.197 | 7,134,904 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.177 | 3.134 | 3.164 | 26,321,120 | +0.01(+0.46%) |
Feb 01, 2005 | 3.112 | 3.151 | 3.093 | 3.150 | 8,554,364 | +0.04(+1.18%) |
Jan 31, 2005 | 3.055 | 3.122 | 3.048 | 3.113 | 15,651,666 | +0.06(+2.04%) |
Jan 28, 2005 | 3.008 | 3.068 | 3.008 | 3.051 | 2,528,707 | +0.04(+1.44%) |
Jan 27, 2005 | 3.029 | 3.030 | 3.001 | 3.008 | 1,870,679 | -0.01(-0.23%) |
Jan 26, 2005 | 3.019 | 3.030 | 3.013 | 3.014 | 2,077,488 | -0.00(-0.11%) |
Jan 25, 2005 | 3.033 | 3.033 | 3.003 | 3.018 | 2,885,923 | -0.03(-0.84%) |
Jan 24, 2005 | 3.055 | 3.058 | 3.034 | 3.043 | 1,569,866 | -0.01(-0.33%) |
Jan 21, 2005 | 2.996 | 3.058 | 2.996 | 3.053 | 1,880,080 | +0.06(+2.02%) |
Jan 20, 2005 | 2.956 | 3.007 | 2.945 | 2.993 | 2,650,912 | +0.03(+0.95%) |
Jan 19, 2005 | 2.916 | 2.973 | 2.913 | 2.965 | 4,991,612 | +0.06(+1.96%) |
Jan 18, 2005 | 2.898 | 2.919 | 2.887 | 2.908 | 3,120,933 | +0.02(+0.65%) |
Jan 14, 2005 | 2.893 | 2.905 | 2.874 | 2.889 | 2,049,287 | -0.00(-0.09%) |
Jan 13, 2005 | 2.915 | 2.932 | 2.885 | 2.892 | 1,767,275 | -0.02(-0.59%) |
Jan 12, 2005 | 2.919 | 2.948 | 2.909 | 2.909 | 1,316,056 | -0.00(-0.12%) |
Jan 11, 2005 | 2.915 | 2.919 | 2.893 | 2.912 | 1,626,269 | +0.00(+0.09%) |
Jan 10, 2005 | 2.848 | 2.911 | 2.848 | 2.910 | 4,408,787 | +0.08(+2.67%) |
Jan 07, 2005 | 2.842 | 2.844 | 2.828 | 2.834 | 3,562,751 | -0.00(-0.15%) |
Jan 06, 2005 | 2.864 | 2.864 | 2.825 | 2.838 | 2,716,715 | -0.03(-1.04%) |
Jan 05, 2005 | 2.888 | 2.893 | 2.821 | 2.868 | 5,715,443 | -0.02(-0.71%) |
Jan 04, 2005 | 2.893 | 2.899 | 2.877 | 2.888 | 3,036,329 | -0.01(-0.26%) |
Jan 03, 2005 | 2.893 | 2.944 | 2.893 | 2.896 | 2,077,488 | +0.00(+0.12%) |
Dec 31, 2004 | 2.893 | 2.914 | 2.888 | 2.893 | 1,391,259 | -0.01(-0.26%) |
Dec 30, 2004 | 2.889 | 2.919 | 2.886 | 2.900 | 2,378,301 | +0.02(+0.68%) |
Dec 29, 2004 | 2.842 | 2.891 | 2.842 | 2.881 | 3,600,353 | +0.07(+2.51%) |
Dec 28, 2004 | 2.813 | 2.821 | 2.796 | 2.810 | 958,840 | -0.00(-0.03%) |
Dec 27, 2004 | 2.818 | 2.848 | 2.802 | 2.811 | 695,629 | -0.00(-0.03%) |
Dec 23, 2004 | 2.745 | 2.812 | 2.742 | 2.812 | 1,842,478 | +0.07(+2.64%) |
Dec 22, 2004 | 2.749 | 2.749 | 2.729 | 2.739 | 1,052,844 | -0.01(-0.34%) |
Dec 21, 2004 | 2.779 | 2.779 | 2.739 | 2.749 | 2,039,886 | -0.02(-0.89%) |
Dec 20, 2004 | 2.757 | 2.773 | 2.748 | 2.773 | 2,030,486 | +0.02(+0.80%) |
Dec 17, 2004 | 2.746 | 2.781 | 2.745 | 2.751 | 2,528,707 | -0.00(-0.15%) |
Dec 16, 2004 | 2.769 | 2.769 | 2.726 | 2.756 | 4,784,803 | -0.01(-0.37%) |
Dec 15, 2004 | 2.796 | 2.808 | 2.757 | 2.766 | 4,004,570 | -0.01(-0.34%) |
Dec 14, 2004 | 2.766 | 2.823 | 2.764 | 2.775 | 2,838,921 | +0.01(+0.43%) |
Dec 13, 2004 | 2.725 | 2.773 | 2.723 | 2.763 | 6,298,268 | +0.04(+1.44%) |
Dec 10, 2004 | 2.753 | 2.753 | 2.724 | 2.724 | 3,374,743 | -0.04(-1.51%) |
Dec 09, 2004 | 2.774 | 2.775 | 2.750 | 2.766 | 1,804,876 | -0.01(-0.31%) |
Dec 08, 2004 | 2.749 | 2.786 | 2.745 | 2.774 | 1,504,064 | -0.03(-0.91%) |
Dec 07, 2004 | 2.830 | 2.830 | 2.795 | 2.800 | 1,898,880 | -0.05(-1.79%) |
Dec 06, 2004 | 2.794 | 2.875 | 2.774 | 2.851 | 6,119,660 | +0.06(+2.13%) |
Dec 03, 2004 | 2.808 | 2.812 | 2.755 | 2.791 | 18,340,180 | +0.01(+0.49%) |
Dec 02, 2004 | 2.928 | 2.931 | 2.770 | 2.778 | 19,515,230 | +0.08(+3.03%) |