Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.780 | 3.797 | 3.727 | 3.749 | 4,976,937 | -0.04(-0.99%) |
Feb 25, 2005 | 3.655 | 3.786 | 3.615 | 3.786 | 5,316,255 | +0.12(+3.27%) |
Feb 24, 2005 | 3.605 | 3.679 | 3.574 | 3.666 | 4,700,841 | +0.06(+1.56%) |
Feb 23, 2005 | 3.599 | 3.639 | 3.599 | 3.610 | 6,719,945 | -0.01(-0.35%) |
Feb 22, 2005 | 3.711 | 3.711 | 3.594 | 3.622 | 10,273,986 | -0.10(-2.59%) |
Feb 18, 2005 | 3.751 | 3.751 | 3.714 | 3.719 | 5,301,050 | -0.03(-0.87%) |
Feb 17, 2005 | 3.887 | 3.889 | 3.751 | 3.751 | 4,343,916 | -0.10(-2.72%) |
Feb 16, 2005 | 3.859 | 3.877 | 3.836 | 3.856 | 2,802,578 | +0.00(+0.03%) |
Feb 15, 2005 | 3.891 | 3.906 | 3.847 | 3.855 | 12,679,626 | -0.04(-0.93%) |
Feb 14, 2005 | 3.812 | 3.911 | 3.795 | 3.891 | 2,949,029 | +0.09(+2.40%) |
Feb 11, 2005 | 3.742 | 3.831 | 3.717 | 3.800 | 3,937,374 | +0.05(+1.30%) |
Feb 10, 2005 | 3.717 | 3.762 | 3.704 | 3.751 | 4,026,205 | +0.02(+0.57%) |
Feb 09, 2005 | 3.824 | 3.836 | 3.730 | 3.730 | 5,752,408 | -0.08(-2.10%) |
Feb 08, 2005 | 3.866 | 3.867 | 3.804 | 3.810 | 4,423,144 | -0.06(-1.49%) |
Feb 07, 2005 | 3.819 | 3.899 | 3.817 | 3.867 | 5,277,042 | +0.05(+1.24%) |
Feb 04, 2005 | 3.792 | 3.829 | 3.791 | 3.820 | 5,726,799 | +0.04(+1.06%) |
Feb 03, 2005 | 3.820 | 3.846 | 3.724 | 3.780 | 11,516,820 | -0.04(-1.05%) |
Feb 02, 2005 | 3.792 | 3.820 | 3.751 | 3.820 | 7,044,058 | +0.02(+0.39%) |
Feb 01, 2005 | 3.812 | 3.815 | 3.785 | 3.805 | 8,931,117 | -0.01(-0.20%) |
Jan 31, 2005 | 3.786 | 3.857 | 3.762 | 3.812 | 5,899,659 | +0.05(+1.26%) |
Jan 28, 2005 | 3.740 | 3.776 | 3.707 | 3.765 | 6,504,670 | +0.02(+0.67%) |
Jan 27, 2005 | 3.705 | 3.749 | 3.690 | 3.740 | 7,188,909 | +0.07(+1.87%) |
Jan 26, 2005 | 3.680 | 3.692 | 3.661 | 3.671 | 4,544,786 | +0.01(+0.17%) |
Jan 25, 2005 | 3.649 | 3.709 | 3.642 | 3.665 | 4,353,519 | +0.02(+0.62%) |
Jan 24, 2005 | 3.637 | 3.667 | 3.624 | 3.642 | 9,198,411 | +0.00(+0.10%) |
Jan 21, 2005 | 3.599 | 3.657 | 3.594 | 3.639 | 5,633,166 | +0.06(+1.64%) |
Jan 20, 2005 | 3.630 | 3.651 | 3.549 | 3.580 | 13,055,757 | -0.06(-1.75%) |
Jan 19, 2005 | 3.641 | 3.682 | 3.625 | 3.644 | 7,221,720 | +0.00(+0.10%) |
Jan 18, 2005 | 3.606 | 3.660 | 3.574 | 3.640 | 8,182,856 | +0.02(+0.59%) |
Jan 14, 2005 | 3.599 | 3.630 | 3.599 | 3.619 | 7,228,923 | +0.04(+1.22%) |
Jan 13, 2005 | 3.584 | 3.617 | 3.568 | 3.575 | 12,517,969 | -0.00(-0.14%) |
Jan 12, 2005 | 3.470 | 3.595 | 3.391 | 3.580 | 15,769,504 | +0.13(+3.80%) |
Jan 11, 2005 | 3.655 | 3.656 | 3.428 | 3.449 | 27,187,090 | -0.29(-7.88%) |
Jan 10, 2005 | 3.730 | 3.812 | 3.717 | 3.744 | 5,370,674 | +0.01(+0.37%) |
Jan 07, 2005 | 3.742 | 3.757 | 3.730 | 3.730 | 8,060,413 | -0.00(-0.13%) |
Jan 06, 2005 | 3.724 | 3.760 | 3.724 | 3.735 | 5,738,003 | +0.03(+0.81%) |
Jan 05, 2005 | 3.786 | 3.790 | 3.696 | 3.705 | 5,687,585 | -0.09(-2.47%) |
Jan 04, 2005 | 3.855 | 3.885 | 3.795 | 3.799 | 4,612,810 | -0.06(-1.68%) |
Jan 03, 2005 | 3.930 | 3.959 | 3.821 | 3.864 | 6,062,116 | -0.08(-2.09%) |
Dec 31, 2004 | 3.954 | 3.992 | 3.905 | 3.946 | 3,143,497 | -0.01(-0.35%) |
Dec 30, 2004 | 3.919 | 3.975 | 3.919 | 3.960 | 2,852,995 | +0.04(+0.99%) |
Dec 29, 2004 | 3.949 | 3.954 | 3.897 | 3.921 | 1,927,872 | -0.04(-1.04%) |
Dec 28, 2004 | 3.879 | 3.964 | 3.874 | 3.962 | 2,432,049 | +0.09(+2.32%) |
Dec 27, 2004 | 3.911 | 3.926 | 3.869 | 3.872 | 2,643,322 | -0.04(-0.93%) |
Dec 23, 2004 | 3.881 | 3.926 | 3.835 | 3.909 | 3,280,345 | +0.02(+0.51%) |
Dec 22, 2004 | 3.811 | 3.907 | 3.805 | 3.889 | 7,963,579 | +0.09(+2.47%) |
Dec 21, 2004 | 3.754 | 3.795 | 3.716 | 3.795 | 6,828,783 | +0.04(+1.10%) |
Dec 20, 2004 | 3.761 | 3.767 | 3.704 | 3.754 | 5,639,568 | -0.02(-0.43%) |
Dec 17, 2004 | 3.801 | 3.806 | 3.726 | 3.770 | 6,094,127 | -0.03(-0.79%) |
Dec 16, 2004 | 3.841 | 3.841 | 3.774 | 3.800 | 4,588,001 | -0.04(-1.07%) |
Dec 15, 2004 | 3.840 | 3.841 | 3.774 | 3.841 | 5,341,864 | +0.02(+0.65%) |
Dec 14, 2004 | 3.814 | 3.834 | 3.784 | 3.816 | 5,315,455 | +0.03(+0.73%) |
Dec 13, 2004 | 3.774 | 3.802 | 3.712 | 3.789 | 5,601,155 | +0.01(+0.26%) |
Dec 10, 2004 | 3.767 | 3.796 | 3.739 | 3.779 | 4,916,916 | -0.01(-0.26%) |
Dec 09, 2004 | 3.749 | 3.806 | 3.706 | 3.789 | 5,395,483 | +0.01(+0.30%) |
Dec 08, 2004 | 3.815 | 3.815 | 3.761 | 3.777 | 5,673,180 | -0.04(-1.02%) |
Dec 07, 2004 | 3.875 | 3.880 | 3.795 | 3.816 | 7,584,247 | -0.06(-1.52%) |
Dec 06, 2004 | 3.894 | 3.904 | 3.846 | 3.875 | 4,288,697 | -0.02(-0.48%) |
Dec 03, 2004 | 3.930 | 3.950 | 3.894 | 3.894 | 12,683,627 | -0.11(-2.66%) |
Dec 02, 2004 | 3.949 | 4.016 | 3.915 | 4.000 | 7,988,388 | +0.04(+0.91%) |