Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.326 | 3.396 | 3.326 | 3.387 | 3,420,888 | +0.03(+0.94%) |
Feb 25, 2005 | 3.395 | 3.405 | 3.352 | 3.356 | 2,866,403 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.418 | 3.379 | 3.397 | 2,593,860 | -0.05(-1.31%) |
Feb 23, 2005 | 3.440 | 3.446 | 3.405 | 3.442 | 14,068,872 | -0.01(-0.17%) |
Feb 22, 2005 | 3.397 | 3.469 | 3.365 | 3.448 | 3,505,470 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.409 | 3.379 | 3.397 | 2,810,015 | -0.04(-1.16%) |
Feb 17, 2005 | 3.428 | 3.448 | 3.425 | 3.437 | 1,719,842 | +0.01(+0.27%) |
Feb 16, 2005 | 3.434 | 3.439 | 3.412 | 3.428 | 3,223,529 | -0.03(-0.86%) |
Feb 15, 2005 | 3.439 | 3.464 | 3.439 | 3.458 | 1,381,512 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.454 | 3.418 | 3.437 | 3,984,770 | -0.00(-0.02%) |
Feb 11, 2005 | 3.388 | 3.456 | 3.388 | 3.438 | 5,168,924 | +0.04(+1.28%) |
Feb 10, 2005 | 3.388 | 3.422 | 3.388 | 3.395 | 3,618,246 | -0.00(-0.05%) |
Feb 09, 2005 | 3.406 | 3.406 | 3.365 | 3.396 | 7,377,464 | -0.01(-0.40%) |
Feb 08, 2005 | 3.284 | 3.410 | 3.262 | 3.410 | 6,165,116 | +0.14(+4.16%) |
Feb 07, 2005 | 3.267 | 3.278 | 3.243 | 3.274 | 5,187,720 | +0.00(+0.10%) |
Feb 04, 2005 | 3.198 | 3.297 | 3.185 | 3.270 | 4,548,653 | +0.07(+2.26%) |
Feb 03, 2005 | 3.161 | 3.202 | 3.150 | 3.198 | 7,133,115 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.178 | 3.135 | 3.165 | 26,314,522 | +0.01(+0.46%) |
Feb 01, 2005 | 3.113 | 3.151 | 3.094 | 3.150 | 8,552,220 | +0.04(+1.18%) |
Jan 31, 2005 | 3.056 | 3.123 | 3.049 | 3.114 | 15,647,743 | +0.06(+2.04%) |
Jan 28, 2005 | 3.008 | 3.069 | 3.008 | 3.052 | 2,528,073 | +0.04(+1.44%) |
Jan 27, 2005 | 3.030 | 3.030 | 3.001 | 3.008 | 1,870,210 | -0.01(-0.23%) |
Jan 26, 2005 | 3.020 | 3.030 | 3.013 | 3.015 | 2,076,967 | -0.00(-0.11%) |
Jan 25, 2005 | 3.034 | 3.034 | 3.004 | 3.018 | 2,885,199 | -0.03(-0.84%) |
Jan 24, 2005 | 3.056 | 3.059 | 3.035 | 3.044 | 1,569,473 | -0.01(-0.33%) |
Jan 21, 2005 | 2.996 | 3.059 | 2.996 | 3.054 | 1,879,608 | +0.06(+2.02%) |
Jan 20, 2005 | 2.957 | 3.007 | 2.945 | 2.994 | 2,650,248 | +0.03(+0.95%) |
Jan 19, 2005 | 2.917 | 2.974 | 2.914 | 2.966 | 4,990,361 | +0.06(+1.96%) |
Jan 18, 2005 | 2.898 | 2.920 | 2.887 | 2.909 | 3,120,150 | +0.02(+0.65%) |
Jan 14, 2005 | 2.894 | 2.905 | 2.875 | 2.890 | 2,048,773 | -0.00(-0.09%) |
Jan 13, 2005 | 2.916 | 2.933 | 2.886 | 2.893 | 1,766,832 | -0.02(-0.58%) |
Jan 12, 2005 | 2.920 | 2.949 | 2.910 | 2.910 | 1,315,726 | -0.00(-0.12%) |
Jan 11, 2005 | 2.916 | 2.920 | 2.893 | 2.913 | 1,625,861 | +0.00(+0.09%) |
Jan 10, 2005 | 2.848 | 2.912 | 2.848 | 2.910 | 4,407,682 | +0.08(+2.67%) |
Jan 07, 2005 | 2.843 | 2.845 | 2.829 | 2.835 | 3,561,858 | -0.00(-0.15%) |
Jan 06, 2005 | 2.864 | 2.864 | 2.826 | 2.839 | 2,716,034 | -0.03(-1.04%) |
Jan 05, 2005 | 2.889 | 2.893 | 2.822 | 2.869 | 5,714,010 | -0.02(-0.71%) |
Jan 04, 2005 | 2.894 | 2.900 | 2.878 | 2.889 | 3,035,568 | -0.01(-0.26%) |
Jan 03, 2005 | 2.894 | 2.944 | 2.894 | 2.897 | 2,076,967 | +0.00(+0.12%) |
Dec 31, 2004 | 2.894 | 2.915 | 2.889 | 2.893 | 1,390,910 | -0.01(-0.26%) |
Dec 30, 2004 | 2.890 | 2.920 | 2.887 | 2.901 | 2,377,705 | +0.02(+0.68%) |
Dec 29, 2004 | 2.843 | 2.892 | 2.843 | 2.881 | 3,599,450 | +0.07(+2.51%) |
Dec 28, 2004 | 2.814 | 2.822 | 2.796 | 2.811 | 958,600 | -0.00(-0.03%) |
Dec 27, 2004 | 2.818 | 2.848 | 2.802 | 2.812 | 695,455 | -0.00(-0.03%) |
Dec 23, 2004 | 2.745 | 2.812 | 2.743 | 2.812 | 1,842,016 | +0.07(+2.64%) |
Dec 22, 2004 | 2.750 | 2.750 | 2.730 | 2.740 | 1,052,580 | -0.01(-0.34%) |
Dec 21, 2004 | 2.779 | 2.779 | 2.740 | 2.750 | 2,039,375 | -0.02(-0.89%) |
Dec 20, 2004 | 2.758 | 2.774 | 2.749 | 2.774 | 2,029,977 | +0.02(+0.80%) |
Dec 17, 2004 | 2.747 | 2.782 | 2.745 | 2.752 | 2,528,073 | -0.00(-0.15%) |
Dec 16, 2004 | 2.770 | 2.770 | 2.727 | 2.756 | 4,783,604 | -0.01(-0.37%) |
Dec 15, 2004 | 2.796 | 2.809 | 2.758 | 2.767 | 4,003,566 | -0.01(-0.34%) |
Dec 14, 2004 | 2.767 | 2.824 | 2.765 | 2.776 | 2,838,209 | +0.01(+0.43%) |
Dec 13, 2004 | 2.726 | 2.774 | 2.724 | 2.764 | 6,296,689 | +0.04(+1.44%) |
Dec 10, 2004 | 2.754 | 2.754 | 2.725 | 2.725 | 3,373,897 | -0.04(-1.51%) |
Dec 09, 2004 | 2.775 | 2.776 | 2.750 | 2.767 | 1,804,424 | -0.01(-0.31%) |
Dec 08, 2004 | 2.750 | 2.787 | 2.745 | 2.775 | 1,503,687 | -0.03(-0.91%) |
Dec 07, 2004 | 2.830 | 2.830 | 2.795 | 2.801 | 1,898,404 | -0.05(-1.79%) |
Dec 06, 2004 | 2.795 | 2.875 | 2.775 | 2.852 | 6,118,126 | +0.06(+2.13%) |
Dec 03, 2004 | 2.809 | 2.812 | 2.755 | 2.792 | 18,335,584 | +0.01(+0.49%) |
Dec 02, 2004 | 2.928 | 2.932 | 2.771 | 2.778 | 19,510,338 | +0.08(+3.03%) |