Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.815 | 3.833 | 3.762 | 3.783 | 4,931,191 | -0.04(-0.99%) |
Feb 25, 2005 | 3.689 | 3.821 | 3.649 | 3.821 | 5,267,390 | +0.12(+3.27%) |
Feb 24, 2005 | 3.638 | 3.713 | 3.607 | 3.700 | 4,657,632 | +0.06(+1.56%) |
Feb 23, 2005 | 3.632 | 3.672 | 3.632 | 3.643 | 6,658,178 | -0.01(-0.34%) |
Feb 22, 2005 | 3.746 | 3.746 | 3.627 | 3.656 | 10,179,552 | -0.10(-2.59%) |
Feb 18, 2005 | 3.786 | 3.786 | 3.748 | 3.753 | 5,252,325 | -0.03(-0.87%) |
Feb 17, 2005 | 3.923 | 3.925 | 3.786 | 3.786 | 4,303,988 | -0.11(-2.72%) |
Feb 16, 2005 | 3.894 | 3.913 | 3.872 | 3.892 | 2,776,818 | +0.00(+0.03%) |
Feb 15, 2005 | 3.927 | 3.942 | 3.883 | 3.891 | 12,563,079 | -0.04(-0.93%) |
Feb 14, 2005 | 3.848 | 3.947 | 3.830 | 3.927 | 2,921,923 | +0.09(+2.40%) |
Feb 11, 2005 | 3.777 | 3.867 | 3.752 | 3.835 | 3,901,183 | +0.05(+1.30%) |
Feb 10, 2005 | 3.752 | 3.797 | 3.738 | 3.786 | 3,989,198 | +0.02(+0.57%) |
Feb 09, 2005 | 3.859 | 3.872 | 3.765 | 3.765 | 5,699,534 | -0.08(-2.10%) |
Feb 08, 2005 | 3.902 | 3.903 | 3.839 | 3.845 | 4,382,488 | -0.06(-1.49%) |
Feb 07, 2005 | 3.854 | 3.935 | 3.853 | 3.903 | 5,228,537 | +0.05(+1.24%) |
Feb 04, 2005 | 3.828 | 3.864 | 3.826 | 3.855 | 5,674,160 | +0.04(+1.06%) |
Feb 03, 2005 | 3.855 | 3.882 | 3.758 | 3.815 | 11,410,962 | -0.04(-1.05%) |
Feb 02, 2005 | 3.828 | 3.855 | 3.786 | 3.855 | 6,979,312 | +0.02(+0.39%) |
Feb 01, 2005 | 3.848 | 3.850 | 3.820 | 3.840 | 8,849,026 | -0.01(-0.20%) |
Jan 31, 2005 | 3.821 | 3.893 | 3.797 | 3.848 | 5,845,432 | +0.05(+1.26%) |
Jan 28, 2005 | 3.775 | 3.811 | 3.742 | 3.800 | 6,444,882 | +0.03(+0.67%) |
Jan 27, 2005 | 3.739 | 3.783 | 3.724 | 3.775 | 7,122,831 | +0.07(+1.87%) |
Jan 26, 2005 | 3.714 | 3.727 | 3.695 | 3.705 | 4,503,012 | +0.01(+0.17%) |
Jan 25, 2005 | 3.683 | 3.743 | 3.676 | 3.699 | 4,313,503 | +0.02(+0.62%) |
Jan 24, 2005 | 3.671 | 3.701 | 3.657 | 3.676 | 9,113,862 | +0.00(+0.10%) |
Jan 21, 2005 | 3.632 | 3.691 | 3.627 | 3.672 | 5,581,388 | +0.06(+1.64%) |
Jan 20, 2005 | 3.664 | 3.685 | 3.582 | 3.613 | 12,935,754 | -0.06(-1.75%) |
Jan 19, 2005 | 3.675 | 3.717 | 3.659 | 3.678 | 7,155,341 | +0.00(+0.10%) |
Jan 18, 2005 | 3.640 | 3.694 | 3.607 | 3.674 | 8,107,642 | +0.02(+0.59%) |
Jan 14, 2005 | 3.632 | 3.664 | 3.632 | 3.652 | 7,162,477 | +0.04(+1.22%) |
Jan 13, 2005 | 3.617 | 3.651 | 3.601 | 3.608 | 12,402,909 | -0.01(-0.14%) |
Jan 12, 2005 | 3.502 | 3.628 | 3.423 | 3.613 | 15,624,557 | +0.13(+3.80%) |
Jan 11, 2005 | 3.689 | 3.690 | 3.459 | 3.481 | 26,937,196 | -0.30(-7.88%) |
Jan 10, 2005 | 3.765 | 3.848 | 3.752 | 3.778 | 5,321,309 | +0.01(+0.37%) |
Jan 07, 2005 | 3.777 | 3.792 | 3.765 | 3.765 | 7,986,325 | -0.01(-0.13%) |
Jan 06, 2005 | 3.758 | 3.795 | 3.758 | 3.770 | 5,685,261 | +0.03(+0.81%) |
Jan 05, 2005 | 3.821 | 3.825 | 3.731 | 3.739 | 5,635,307 | -0.09(-2.47%) |
Jan 04, 2005 | 3.891 | 3.921 | 3.830 | 3.834 | 4,570,411 | -0.07(-1.68%) |
Jan 03, 2005 | 3.966 | 3.995 | 3.857 | 3.899 | 6,006,395 | -0.08(-2.09%) |
Dec 31, 2004 | 3.990 | 4.029 | 3.941 | 3.983 | 3,114,603 | -0.01(-0.35%) |
Dec 30, 2004 | 3.955 | 4.012 | 3.955 | 3.997 | 2,826,772 | +0.04(+0.99%) |
Dec 29, 2004 | 3.985 | 3.990 | 3.934 | 3.958 | 1,910,152 | -0.04(-1.04%) |
Dec 28, 2004 | 3.915 | 4.000 | 3.910 | 3.999 | 2,409,694 | +0.09(+2.32%) |
Dec 27, 2004 | 3.947 | 3.963 | 3.905 | 3.908 | 2,619,026 | -0.04(-0.93%) |
Dec 23, 2004 | 3.917 | 3.963 | 3.870 | 3.945 | 3,250,193 | +0.02(+0.51%) |
Dec 22, 2004 | 3.847 | 3.944 | 3.840 | 3.925 | 7,890,381 | +0.09(+2.47%) |
Dec 21, 2004 | 3.789 | 3.830 | 3.751 | 3.830 | 6,766,016 | +0.04(+1.10%) |
Dec 20, 2004 | 3.796 | 3.802 | 3.738 | 3.789 | 5,587,731 | -0.02(-0.43%) |
Dec 17, 2004 | 3.836 | 3.841 | 3.761 | 3.805 | 6,038,112 | -0.03(-0.79%) |
Dec 16, 2004 | 3.877 | 3.877 | 3.809 | 3.835 | 4,545,830 | -0.04(-1.07%) |
Dec 15, 2004 | 3.876 | 3.877 | 3.809 | 3.877 | 5,292,764 | +0.03(+0.65%) |
Dec 14, 2004 | 3.849 | 3.869 | 3.819 | 3.852 | 5,266,597 | +0.03(+0.73%) |
Dec 13, 2004 | 3.809 | 3.838 | 3.747 | 3.824 | 5,549,671 | +0.01(+0.26%) |
Dec 10, 2004 | 3.802 | 3.831 | 3.773 | 3.814 | 4,871,722 | -0.01(-0.26%) |
Dec 09, 2004 | 3.783 | 3.841 | 3.741 | 3.824 | 5,345,890 | +0.01(+0.30%) |
Dec 08, 2004 | 3.850 | 3.850 | 3.796 | 3.812 | 5,621,034 | -0.04(-1.01%) |
Dec 07, 2004 | 3.911 | 3.916 | 3.830 | 3.852 | 7,514,535 | -0.06(-1.52%) |
Dec 06, 2004 | 3.930 | 3.940 | 3.882 | 3.911 | 4,249,277 | -0.02(-0.48%) |
Dec 03, 2004 | 3.966 | 3.987 | 3.930 | 3.930 | 12,567,044 | -0.11(-2.66%) |
Dec 02, 2004 | 3.985 | 4.053 | 3.951 | 4.037 | 7,914,962 | +0.04(+0.91%) |