Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.264 | 3.322 | 3.239 | 3.240 | 5,433,532 | -0.03(-1.06%) |
Feb 25, 2005 | 3.233 | 3.297 | 3.206 | 3.275 | 4,298,336 | +0.05(+1.64%) |
Feb 24, 2005 | 3.187 | 3.233 | 3.147 | 3.222 | 3,750,564 | +0.04(+1.11%) |
Feb 23, 2005 | 3.122 | 3.219 | 3.120 | 3.186 | 7,337,421 | +0.07(+2.38%) |
Feb 22, 2005 | 3.178 | 3.194 | 3.096 | 3.112 | 5,498,109 | -0.07(-2.12%) |
Feb 18, 2005 | 3.166 | 3.190 | 3.116 | 3.180 | 9,334,210 | -0.03(-1.04%) |
Feb 17, 2005 | 3.269 | 3.292 | 3.212 | 3.213 | 5,579,680 | -0.07(-2.07%) |
Feb 16, 2005 | 3.255 | 3.291 | 3.246 | 3.281 | 3,955,625 | +0.03(+0.81%) |
Feb 15, 2005 | 3.292 | 3.292 | 3.235 | 3.255 | 5,077,225 | -0.04(-1.19%) |
Feb 14, 2005 | 3.297 | 3.317 | 3.291 | 3.294 | 2,968,276 | +0.01(+0.17%) |
Feb 11, 2005 | 3.266 | 3.306 | 3.239 | 3.288 | 2,675,414 | +0.02(+0.73%) |
Feb 10, 2005 | 3.261 | 3.271 | 3.210 | 3.265 | 3,785,685 | +0.01(+0.35%) |
Feb 09, 2005 | 3.337 | 3.337 | 3.253 | 3.253 | 5,025,677 | -0.08(-2.50%) |
Feb 08, 2005 | 3.314 | 3.343 | 3.293 | 3.336 | 5,778,509 | +0.03(+0.93%) |
Feb 07, 2005 | 3.268 | 3.338 | 3.261 | 3.306 | 4,135,194 | +0.04(+1.23%) |
Feb 04, 2005 | 3.191 | 3.266 | 3.179 | 3.265 | 5,477,716 | +0.08(+2.41%) |
Feb 03, 2005 | 3.211 | 3.221 | 3.151 | 3.189 | 7,788,893 | -0.02(-0.69%) |
Feb 02, 2005 | 3.266 | 3.266 | 3.113 | 3.211 | 29,236,392 | -0.28(-7.96%) |
Feb 01, 2005 | 3.447 | 3.502 | 3.420 | 3.488 | 4,233,193 | +0.06(+1.76%) |
Jan 31, 2005 | 3.348 | 3.428 | 3.334 | 3.428 | 3,702,981 | +0.13(+3.89%) |
Jan 28, 2005 | 3.288 | 3.301 | 3.265 | 3.299 | 2,706,569 | +0.02(+0.58%) |
Jan 27, 2005 | 3.261 | 3.314 | 3.236 | 3.280 | 2,973,374 | +0.02(+0.61%) |
Jan 26, 2005 | 3.248 | 3.265 | 3.230 | 3.261 | 4,061,554 | +0.02(+0.50%) |
Jan 25, 2005 | 3.297 | 3.332 | 3.237 | 3.244 | 3,967,520 | -0.02(-0.53%) |
Jan 24, 2005 | 3.302 | 3.318 | 3.252 | 3.261 | 2,895,202 | -0.04(-1.16%) |
Jan 21, 2005 | 3.372 | 3.372 | 3.288 | 3.300 | 3,065,708 | -0.04(-1.19%) |
Jan 20, 2005 | 3.389 | 3.389 | 3.326 | 3.340 | 3,118,956 | -0.06(-1.66%) |
Jan 19, 2005 | 3.399 | 3.433 | 3.391 | 3.396 | 2,093,088 | -0.01(-0.34%) |
Jan 18, 2005 | 3.372 | 3.416 | 3.321 | 3.408 | 3,171,637 | +0.04(+1.06%) |
Jan 14, 2005 | 3.347 | 3.382 | 3.343 | 3.372 | 3,027,189 | +0.04(+1.08%) |
Jan 13, 2005 | 3.345 | 3.369 | 3.313 | 3.336 | 4,058,155 | +0.00(+0.05%) |
Jan 12, 2005 | 3.352 | 3.359 | 3.317 | 3.334 | 6,374,997 | +0.01(+0.35%) |
Jan 11, 2005 | 3.280 | 3.341 | 3.277 | 3.322 | 6,390,291 | +0.04(+1.32%) |
Jan 10, 2005 | 3.308 | 3.309 | 3.259 | 3.279 | 7,607,625 | -0.03(-1.00%) |
Jan 07, 2005 | 3.377 | 3.377 | 3.282 | 3.312 | 10,159,550 | -0.06(-1.92%) |
Jan 06, 2005 | 3.397 | 3.409 | 3.370 | 3.377 | 5,612,535 | -0.02(-0.46%) |
Jan 05, 2005 | 3.498 | 3.504 | 3.372 | 3.393 | 10,727,714 | -0.15(-4.35%) |
Jan 04, 2005 | 3.643 | 3.676 | 3.517 | 3.547 | 4,311,365 | -0.09(-2.35%) |
Jan 03, 2005 | 3.712 | 3.734 | 3.619 | 3.632 | 2,975,640 | -0.07(-1.77%) |
Dec 31, 2004 | 3.688 | 3.737 | 3.685 | 3.698 | 910,309 | -0.00(-0.04%) |
Dec 30, 2004 | 3.723 | 3.737 | 3.675 | 3.699 | 1,468,277 | -0.02(-0.63%) |
Dec 29, 2004 | 3.707 | 3.730 | 3.691 | 3.723 | 1,103,473 | -0.00(-0.08%) |
Dec 28, 2004 | 3.644 | 3.729 | 3.644 | 3.726 | 1,347,620 | +0.08(+2.24%) |
Dec 27, 2004 | 3.667 | 3.682 | 3.620 | 3.644 | 2,351,396 | -0.03(-0.70%) |
Dec 23, 2004 | 3.696 | 3.704 | 3.666 | 3.670 | 942,597 | -0.03(-0.70%) |
Dec 22, 2004 | 3.650 | 3.705 | 3.650 | 3.696 | 1,975,263 | +0.03(+0.75%) |
Dec 21, 2004 | 3.643 | 3.674 | 3.599 | 3.668 | 2,370,656 | +0.03(+0.93%) |
Dec 20, 2004 | 3.610 | 3.648 | 3.588 | 3.634 | 2,956,947 | +0.02(+0.67%) |
Dec 17, 2004 | 3.579 | 3.636 | 3.577 | 3.610 | 4,284,174 | +0.01(+0.17%) |
Dec 16, 2004 | 3.611 | 3.641 | 3.589 | 3.604 | 7,673,335 | -0.02(-0.51%) |
Dec 15, 2004 | 3.506 | 3.642 | 3.498 | 3.622 | 5,389,914 | +0.13(+3.83%) |
Dec 14, 2004 | 3.442 | 3.504 | 3.436 | 3.489 | 4,460,912 | +0.05(+1.48%) |
Dec 13, 2004 | 3.420 | 3.442 | 3.400 | 3.438 | 3,500,753 | +0.02(+0.52%) |
Dec 10, 2004 | 3.399 | 3.436 | 3.394 | 3.420 | 2,372,355 | +0.01(+0.39%) |
Dec 09, 2004 | 3.387 | 3.417 | 3.357 | 3.407 | 3,559,099 | +0.00(+0.13%) |
Dec 08, 2004 | 3.398 | 3.418 | 3.387 | 3.403 | 2,401,811 | +0.02(+0.46%) |
Dec 07, 2004 | 3.453 | 3.469 | 3.377 | 3.387 | 4,837,044 | -0.04(-1.22%) |
Dec 06, 2004 | 3.509 | 3.509 | 3.417 | 3.429 | 6,831,568 | -0.10(-2.73%) |
Dec 03, 2004 | 3.489 | 3.526 | 3.468 | 3.525 | 2,849,885 | +0.04(+1.01%) |
Dec 02, 2004 | 3.513 | 3.606 | 3.487 | 3.490 | 6,845,163 | -0.02(-0.65%) |