Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.429 | 3.439 | 3.403 | 3.407 | 4,931,514 | -0.02(-0.62%) |
Feb 25, 2005 | 3.435 | 3.441 | 3.416 | 3.428 | 4,520,555 | -0.01(-0.19%) |
Feb 24, 2005 | 3.414 | 3.442 | 3.408 | 3.435 | 4,006,056 | +0.03(+0.88%) |
Feb 23, 2005 | 3.369 | 3.422 | 3.369 | 3.405 | 3,983,048 | +0.05(+1.36%) |
Feb 22, 2005 | 3.380 | 3.416 | 3.359 | 3.359 | 4,487,959 | -0.03(-0.77%) |
Feb 18, 2005 | 3.426 | 3.441 | 3.382 | 3.385 | 6,443,053 | -0.04(-1.11%) |
Feb 17, 2005 | 3.417 | 3.487 | 3.416 | 3.423 | 8,070,274 | +0.04(+1.24%) |
Feb 16, 2005 | 3.408 | 3.419 | 3.375 | 3.381 | 4,487,320 | -0.04(-1.04%) |
Feb 15, 2005 | 3.416 | 3.449 | 3.406 | 3.417 | 3,944,700 | -0.00(-0.05%) |
Feb 14, 2005 | 3.380 | 3.436 | 3.380 | 3.418 | 4,158,169 | +0.04(+1.25%) |
Feb 11, 2005 | 3.320 | 3.402 | 3.316 | 3.376 | 3,591,262 | +0.05(+1.54%) |
Feb 10, 2005 | 3.300 | 3.330 | 3.281 | 3.325 | 2,995,594 | +0.04(+1.13%) |
Feb 09, 2005 | 3.331 | 3.369 | 3.288 | 3.288 | 2,963,638 | -0.05(-1.45%) |
Feb 08, 2005 | 3.348 | 3.367 | 3.310 | 3.336 | 2,423,574 | -0.02(-0.47%) |
Feb 07, 2005 | 3.340 | 3.357 | 3.316 | 3.352 | 3,503,701 | +0.01(+0.33%) |
Feb 04, 2005 | 3.296 | 3.341 | 3.286 | 3.341 | 3,540,771 | +0.04(+1.08%) |
Feb 03, 2005 | 3.278 | 3.312 | 3.263 | 3.305 | 4,082,752 | +0.02(+0.54%) |
Feb 02, 2005 | 3.324 | 3.339 | 3.273 | 3.288 | 4,849,067 | -0.05(-1.52%) |
Feb 01, 2005 | 3.285 | 3.361 | 3.270 | 3.339 | 6,224,471 | +0.07(+2.03%) |
Jan 31, 2005 | 3.252 | 3.281 | 3.226 | 3.272 | 3,559,945 | +0.04(+1.34%) |
Jan 28, 2005 | 3.230 | 3.250 | 3.196 | 3.229 | 4,302,612 | +0.00(+0.10%) |
Jan 27, 2005 | 3.258 | 3.265 | 3.183 | 3.225 | 10,031,120 | -0.05(-1.58%) |
Jan 26, 2005 | 3.294 | 3.312 | 3.270 | 3.277 | 4,588,302 | +0.01(+0.20%) |
Jan 25, 2005 | 3.270 | 3.316 | 3.258 | 3.270 | 4,188,847 | +0.00(+0.05%) |
Jan 24, 2005 | 3.258 | 3.307 | 3.235 | 3.269 | 5,452,404 | +0.03(+0.93%) |
Jan 21, 2005 | 3.272 | 3.282 | 3.218 | 3.239 | 6,588,135 | -0.03(-1.02%) |
Jan 20, 2005 | 3.364 | 3.369 | 3.272 | 3.272 | 10,385,197 | -0.07(-2.07%) |
Jan 19, 2005 | 3.373 | 3.387 | 3.330 | 3.341 | 6,138,828 | -0.05(-1.51%) |
Jan 18, 2005 | 3.285 | 3.405 | 3.275 | 3.393 | 4,176,704 | +0.11(+3.39%) |
Jan 14, 2005 | 3.283 | 3.299 | 3.269 | 3.281 | 2,552,039 | +0.00(+0.02%) |
Jan 13, 2005 | 3.305 | 3.331 | 3.276 | 3.281 | 2,556,513 | -0.02(-0.73%) |
Jan 12, 2005 | 3.323 | 3.325 | 3.288 | 3.305 | 3,652,618 | -0.01(-0.31%) |
Jan 11, 2005 | 3.353 | 3.355 | 3.310 | 3.315 | 6,377,223 | -0.05(-1.41%) |
Jan 10, 2005 | 3.369 | 3.407 | 3.349 | 3.362 | 4,170,312 | -0.01(-0.38%) |
Jan 07, 2005 | 3.406 | 3.416 | 3.368 | 3.375 | 2,471,509 | -0.04(-1.07%) |
Jan 06, 2005 | 3.398 | 3.437 | 3.385 | 3.412 | 2,986,007 | +0.02(+0.54%) |
Jan 05, 2005 | 3.423 | 3.440 | 3.377 | 3.393 | 4,326,260 | +0.00(+0.07%) |
Jan 04, 2005 | 3.442 | 3.442 | 3.380 | 3.391 | 5,274,087 | -0.03(-0.98%) |
Jan 03, 2005 | 3.362 | 3.467 | 3.350 | 3.425 | 10,958,495 | +0.11(+3.19%) |
Dec 31, 2004 | 3.325 | 3.342 | 3.315 | 3.319 | 2,072,054 | -0.01(-0.31%) |
Dec 30, 2004 | 3.328 | 3.338 | 3.315 | 3.329 | 1,331,304 | +0.00(+0.01%) |
Dec 29, 2004 | 3.309 | 3.341 | 3.305 | 3.328 | 2,543,091 | -0.00(-0.09%) |
Dec 28, 2004 | 3.285 | 3.335 | 3.283 | 3.331 | 2,566,739 | +0.04(+1.16%) |
Dec 27, 2004 | 3.350 | 3.350 | 3.291 | 3.293 | 3,359,898 | -0.05(-1.60%) |
Dec 23, 2004 | 3.282 | 3.362 | 3.282 | 3.347 | 4,016,922 | +0.06(+1.82%) |
Dec 22, 2004 | 3.327 | 3.339 | 3.270 | 3.287 | 4,724,437 | -0.02(-0.51%) |
Dec 21, 2004 | 3.262 | 3.317 | 3.261 | 3.304 | 4,731,467 | +0.04(+1.32%) |
Dec 20, 2004 | 3.301 | 3.373 | 3.247 | 3.261 | 6,888,525 | -0.02(-0.53%) |
Dec 17, 2004 | 3.318 | 3.350 | 3.278 | 3.278 | 6,513,996 | -0.04(-1.27%) |
Dec 16, 2004 | 3.351 | 3.352 | 3.296 | 3.320 | 6,806,717 | -0.03(-0.90%) |
Dec 15, 2004 | 3.375 | 3.408 | 3.344 | 3.350 | 9,950,590 | -0.04(-1.25%) |
Dec 14, 2004 | 3.440 | 3.441 | 3.382 | 3.393 | 6,674,417 | -0.05(-1.39%) |
Dec 13, 2004 | 3.451 | 3.452 | 3.418 | 3.440 | 5,979,046 | -0.00(-0.10%) |
Dec 10, 2004 | 3.568 | 3.568 | 3.407 | 3.444 | 8,970,806 | -0.12(-3.47%) |
Dec 09, 2004 | 3.540 | 3.568 | 3.508 | 3.567 | 2,941,268 | +0.02(+0.58%) |
Dec 08, 2004 | 3.552 | 3.567 | 3.522 | 3.547 | 3,737,622 | -0.01(-0.25%) |
Dec 07, 2004 | 3.587 | 3.605 | 3.552 | 3.556 | 4,808,802 | -0.03(-0.97%) |
Dec 06, 2004 | 3.648 | 3.661 | 3.589 | 3.590 | 4,092,339 | -0.07(-1.92%) |
Dec 03, 2004 | 3.671 | 3.671 | 3.624 | 3.661 | 3,466,632 | -0.02(-0.48%) |
Dec 02, 2004 | 3.683 | 3.704 | 3.656 | 3.678 | 3,180,942 | -0.01(-0.21%) |