Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.070 | 3.119 | 3.070 | 3.075 | 1,709,989 | -0.02(-0.57%) |
Feb 25, 2005 | 3.071 | 3.113 | 3.071 | 3.092 | 1,706,504 | -0.03(-0.97%) |
Feb 24, 2005 | 3.122 | 3.154 | 3.057 | 3.122 | 2,110,709 | +0.01(+0.36%) |
Feb 23, 2005 | 3.148 | 3.148 | 3.083 | 3.111 | 3,085,751 | -0.04(-1.21%) |
Feb 22, 2005 | 3.135 | 3.160 | 3.127 | 3.149 | 1,708,410 | +0.01(+0.25%) |
Feb 18, 2005 | 3.116 | 3.175 | 3.099 | 3.141 | 1,908,443 | +0.01(+0.30%) |
Feb 17, 2005 | 3.173 | 3.180 | 2.741 | 3.132 | 6,703,203 | -0.03(-0.91%) |
Feb 16, 2005 | 3.100 | 3.180 | 3.084 | 3.160 | 2,523,167 | +0.06(+1.84%) |
Feb 15, 2005 | 3.138 | 3.178 | 3.103 | 3.103 | 3,534,107 | -0.06(-1.81%) |
Feb 14, 2005 | 3.180 | 3.210 | 3.148 | 3.160 | 5,837,138 | -0.04(-1.36%) |
Feb 11, 2005 | 3.242 | 3.259 | 3.162 | 3.204 | 3,985,218 | -0.05(-1.44%) |
Feb 10, 2005 | 3.337 | 3.339 | 3.210 | 3.251 | 4,909,788 | -0.04(-1.26%) |
Feb 09, 2005 | 3.299 | 3.343 | 3.235 | 3.292 | 15,206,516 | +0.18(+5.66%) |
Feb 08, 2005 | 3.084 | 3.140 | 3.081 | 3.116 | 3,242,967 | +0.06(+2.08%) |
Feb 07, 2005 | 3.068 | 3.108 | 3.051 | 3.052 | 3,194,533 | -0.02(-0.62%) |
Feb 04, 2005 | 3.068 | 3.116 | 3.065 | 3.071 | 1,495,086 | -0.00(-0.16%) |
Feb 03, 2005 | 3.118 | 3.133 | 3.068 | 3.076 | 1,503,590 | -0.04(-1.33%) |
Feb 02, 2005 | 3.106 | 3.165 | 3.100 | 3.118 | 1,293,581 | +0.00(+0.05%) |
Feb 01, 2005 | 3.135 | 3.148 | 3.111 | 3.116 | 2,430,960 | +0.00(+0.00%) |
Jan 31, 2005 | 3.105 | 3.172 | 3.064 | 3.116 | 2,017,584 | +0.04(+1.34%) |
Jan 28, 2005 | 3.057 | 3.108 | 3.057 | 3.075 | 1,653,397 | +0.02(+0.57%) |
Jan 27, 2005 | 3.175 | 3.180 | 3.044 | 3.057 | 3,574,364 | -0.10(-3.32%) |
Jan 26, 2005 | 3.044 | 3.178 | 3.044 | 3.162 | 2,399,553 | +0.11(+3.70%) |
Jan 25, 2005 | 3.089 | 3.172 | 3.046 | 3.049 | 3,573,559 | -0.10(-3.28%) |
Jan 24, 2005 | 3.189 | 3.213 | 3.153 | 3.153 | 2,286,959 | -0.06(-1.83%) |
Jan 21, 2005 | 3.180 | 3.238 | 3.180 | 3.211 | 2,101,576 | +0.00(+0.15%) |
Jan 20, 2005 | 3.180 | 3.221 | 3.180 | 3.207 | 2,219,900 | -0.01(-0.20%) |
Jan 19, 2005 | 3.235 | 3.294 | 3.202 | 3.213 | 2,357,767 | -0.05(-1.56%) |
Jan 18, 2005 | 3.275 | 3.275 | 3.216 | 3.264 | 3,395,749 | +0.00(+0.10%) |
Jan 14, 2005 | 3.195 | 3.289 | 3.195 | 3.261 | 3,817,780 | +0.03(+1.08%) |
Jan 13, 2005 | 3.159 | 3.262 | 3.151 | 3.226 | 4,316,583 | +0.05(+1.55%) |
Jan 12, 2005 | 3.246 | 3.254 | 3.154 | 3.176 | 3,471,973 | -0.05(-1.48%) |
Jan 11, 2005 | 3.257 | 3.278 | 3.211 | 3.224 | 2,947,582 | -0.03(-0.83%) |
Jan 10, 2005 | 3.272 | 3.334 | 3.235 | 3.251 | 4,667,818 | -0.02(-0.63%) |
Jan 07, 2005 | 3.240 | 3.304 | 3.205 | 3.272 | 5,498,986 | +0.04(+1.28%) |
Jan 06, 2005 | 3.346 | 3.374 | 3.210 | 3.230 | 17,646,778 | +0.10(+3.09%) |
Jan 05, 2005 | 3.140 | 3.175 | 3.108 | 3.133 | 3,518,111 | +0.01(+0.46%) |
Jan 04, 2005 | 3.189 | 3.200 | 3.099 | 3.119 | 9,863,664 | -0.06(-1.75%) |
Jan 03, 2005 | 3.176 | 3.232 | 3.030 | 3.175 | 5,774,526 | -0.01(-0.40%) |
Dec 31, 2004 | 3.124 | 3.221 | 3.124 | 3.188 | 3,167,718 | +0.05(+1.57%) |
Dec 30, 2004 | 3.084 | 3.164 | 3.084 | 3.138 | 723,367 | +0.02(+0.71%) |
Dec 29, 2004 | 3.081 | 3.130 | 3.049 | 3.116 | 1,351,123 | +0.04(+1.24%) |
Dec 28, 2004 | 3.016 | 3.084 | 3.005 | 3.078 | 966,166 | +0.03(+1.04%) |
Dec 27, 2004 | 3.013 | 3.071 | 3.013 | 3.046 | 721,480 | +0.01(+0.47%) |
Dec 23, 2004 | 3.024 | 3.056 | 3.024 | 3.032 | 1,401,445 | +0.03(+1.06%) |
Dec 22, 2004 | 2.981 | 3.049 | 2.981 | 3.000 | 3,485,371 | -0.02(-0.53%) |
Dec 21, 2004 | 2.968 | 3.029 | 2.957 | 3.016 | 5,886,321 | +0.08(+2.87%) |
Dec 20, 2004 | 2.847 | 2.957 | 2.846 | 2.932 | 4,147,724 | +0.09(+3.07%) |
Dec 17, 2004 | 2.862 | 2.870 | 2.814 | 2.844 | 5,301,337 | +0.02(+0.68%) |
Dec 16, 2004 | 2.704 | 2.860 | 2.696 | 2.825 | 8,099,824 | +0.12(+4.28%) |
Dec 15, 2004 | 2.657 | 2.734 | 2.633 | 2.709 | 2,592,799 | +0.05(+1.73%) |
Dec 14, 2004 | 2.602 | 2.680 | 2.602 | 2.663 | 2,996,626 | +0.03(+1.09%) |
Dec 13, 2004 | 2.663 | 2.674 | 2.617 | 2.634 | 3,089,092 | -0.03(-1.19%) |
Dec 10, 2004 | 2.687 | 2.715 | 2.663 | 2.666 | 1,753,064 | -0.03(-1.30%) |
Dec 09, 2004 | 2.672 | 2.720 | 2.660 | 2.701 | 2,006,557 | +0.01(+0.41%) |
Dec 08, 2004 | 2.717 | 2.744 | 2.676 | 2.690 | 3,043,173 | -0.06(-2.08%) |
Dec 07, 2004 | 2.784 | 2.846 | 2.734 | 2.747 | 3,646,399 | -0.06(-2.15%) |
Dec 06, 2004 | 2.695 | 2.823 | 2.695 | 2.808 | 4,372,282 | +0.07(+2.73%) |
Dec 03, 2004 | 2.728 | 2.766 | 2.695 | 2.733 | 5,030,860 | +0.02(+0.70%) |
Dec 02, 2004 | 2.769 | 2.809 | 2.695 | 2.714 | 13,862,858 | -0.20(-6.72%) |