Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.033 | 3.085 | 3.022 | 3.033 | 8,419,389 | -0.01(-0.41%) |
Feb 25, 2005 | 3.028 | 3.060 | 3.014 | 3.046 | 8,601,011 | +0.03(+1.06%) |
Feb 24, 2005 | 3.011 | 3.032 | 2.960 | 3.014 | 6,029,169 | +0.01(+0.46%) |
Feb 23, 2005 | 2.968 | 3.028 | 2.961 | 3.000 | 6,633,489 | +0.02(+0.84%) |
Feb 22, 2005 | 2.961 | 3.046 | 2.953 | 2.975 | 7,618,426 | -0.01(-0.42%) |
Feb 18, 2005 | 3.006 | 3.036 | 2.976 | 2.987 | 4,894,927 | -0.00(-0.09%) |
Feb 17, 2005 | 3.030 | 3.060 | 2.976 | 2.990 | 8,542,166 | -0.03(-0.97%) |
Feb 16, 2005 | 2.994 | 3.032 | 2.971 | 3.019 | 9,368,741 | +0.02(+0.83%) |
Feb 15, 2005 | 2.982 | 3.025 | 2.956 | 2.994 | 12,379,156 | +0.02(+0.75%) |
Feb 14, 2005 | 2.836 | 2.982 | 2.831 | 2.972 | 16,444,824 | +0.10(+3.53%) |
Feb 11, 2005 | 2.815 | 2.896 | 2.706 | 2.871 | 25,607,028 | +0.04(+1.37%) |
Feb 10, 2005 | 2.907 | 2.954 | 2.793 | 2.832 | 112,160,248 | -0.48(-14.60%) |
Feb 09, 2005 | 3.425 | 3.433 | 3.302 | 3.316 | 10,029,138 | -0.11(-3.16%) |
Feb 08, 2005 | 3.355 | 3.462 | 3.329 | 3.425 | 30,383,098 | +0.09(+2.58%) |
Feb 07, 2005 | 3.282 | 3.366 | 3.282 | 3.339 | 15,472,082 | +0.04(+1.14%) |
Feb 04, 2005 | 3.254 | 3.302 | 3.239 | 3.301 | 11,808,469 | +0.05(+1.45%) |
Feb 03, 2005 | 3.219 | 3.261 | 3.191 | 3.254 | 6,475,022 | -0.01(-0.34%) |
Feb 02, 2005 | 3.223 | 3.304 | 3.191 | 3.265 | 13,202,126 | +0.15(+4.95%) |
Feb 01, 2005 | 3.148 | 3.150 | 3.087 | 3.111 | 8,559,565 | -0.02(-0.80%) |
Jan 31, 2005 | 3.090 | 3.146 | 3.053 | 3.136 | 8,069,557 | +0.07(+2.40%) |
Jan 28, 2005 | 3.097 | 3.097 | 3.006 | 3.062 | 8,787,166 | -0.02(-0.54%) |
Jan 27, 2005 | 3.082 | 3.108 | 3.040 | 3.079 | 6,101,067 | +0.01(+0.36%) |
Jan 26, 2005 | 2.983 | 3.083 | 2.956 | 3.068 | 10,501,102 | +0.11(+3.56%) |
Jan 25, 2005 | 2.914 | 2.975 | 2.914 | 2.962 | 9,582,198 | +0.04(+1.52%) |
Jan 24, 2005 | 3.007 | 3.012 | 2.900 | 2.918 | 9,234,953 | -0.07(-2.32%) |
Jan 21, 2005 | 2.976 | 3.021 | 2.942 | 2.987 | 7,650,824 | +0.01(+0.47%) |
Jan 20, 2005 | 3.003 | 3.003 | 2.926 | 2.974 | 11,516,819 | -0.02(-0.74%) |
Jan 19, 2005 | 3.093 | 3.093 | 2.955 | 2.996 | 14,028,352 | -0.09(-2.88%) |
Jan 18, 2005 | 3.037 | 3.101 | 3.003 | 3.085 | 9,185,229 | +0.05(+1.65%) |
Jan 14, 2005 | 2.960 | 3.086 | 2.960 | 3.035 | 24,071,098 | +0.10(+3.26%) |
Jan 13, 2005 | 2.739 | 2.972 | 2.728 | 2.939 | 36,388,612 | +0.20(+7.24%) |
Jan 12, 2005 | 2.775 | 2.788 | 2.706 | 2.740 | 21,373,658 | -0.03(-1.00%) |
Jan 11, 2005 | 2.616 | 2.781 | 2.589 | 2.768 | 18,022,152 | +0.18(+6.91%) |
Jan 10, 2005 | 2.525 | 2.625 | 2.514 | 2.589 | 10,610,493 | +0.02(+0.92%) |
Jan 07, 2005 | 2.660 | 2.670 | 2.549 | 2.566 | 10,198,031 | -0.09(-3.35%) |
Jan 06, 2005 | 2.692 | 2.711 | 2.649 | 2.654 | 6,178,563 | -0.04(-1.39%) |
Jan 05, 2005 | 2.623 | 2.713 | 2.616 | 2.692 | 6,309,789 | +0.04(+1.46%) |
Jan 04, 2005 | 2.752 | 2.752 | 2.613 | 2.653 | 8,547,663 | -0.07(-2.60%) |
Jan 03, 2005 | 2.796 | 2.807 | 2.696 | 2.724 | 8,160,671 | -0.08(-2.72%) |
Dec 31, 2004 | 2.797 | 2.815 | 2.768 | 2.800 | 3,673,961 | +0.02(+0.65%) |
Dec 30, 2004 | 2.775 | 2.802 | 2.740 | 2.782 | 4,604,309 | -0.00(-0.15%) |
Dec 29, 2004 | 2.781 | 2.796 | 2.720 | 2.786 | 3,830,033 | +0.04(+1.31%) |
Dec 28, 2004 | 2.724 | 2.775 | 2.702 | 2.750 | 8,430,695 | +0.03(+1.07%) |
Dec 27, 2004 | 2.740 | 2.745 | 2.677 | 2.721 | 4,771,732 | -0.00(-0.05%) |
Dec 23, 2004 | 2.692 | 2.724 | 2.689 | 2.722 | 2,821,852 | +0.03(+1.03%) |
Dec 22, 2004 | 2.688 | 2.702 | 2.653 | 2.695 | 3,125,482 | +0.02(+0.83%) |
Dec 21, 2004 | 2.634 | 2.679 | 2.627 | 2.672 | 6,385,551 | +0.04(+1.48%) |
Dec 20, 2004 | 2.675 | 2.682 | 2.610 | 2.634 | 6,408,657 | -0.04(-1.35%) |
Dec 17, 2004 | 2.664 | 2.686 | 2.603 | 2.670 | 16,103,328 | -0.04(-1.33%) |
Dec 16, 2004 | 2.775 | 2.845 | 2.659 | 2.706 | 27,663,964 | +0.12(+4.73%) |
Dec 15, 2004 | 2.600 | 2.603 | 2.559 | 2.584 | 4,902,264 | +0.01(+0.32%) |
Dec 14, 2004 | 2.602 | 2.606 | 2.548 | 2.575 | 8,158,279 | -0.01(-0.48%) |
Dec 13, 2004 | 2.502 | 2.636 | 2.488 | 2.588 | 21,714,198 | +0.12(+5.07%) |
Dec 10, 2004 | 2.267 | 2.478 | 2.252 | 2.463 | 17,287,444 | +0.15(+6.54%) |
Dec 09, 2004 | 2.285 | 2.353 | 2.276 | 2.312 | 12,542,873 | -0.03(-1.13%) |
Dec 08, 2004 | 2.379 | 2.380 | 2.290 | 2.338 | 7,800,328 | +0.00(+0.18%) |
Dec 07, 2004 | 2.428 | 2.444 | 2.319 | 2.334 | 11,333,623 | -0.12(-5.08%) |
Dec 06, 2004 | 2.467 | 2.467 | 2.401 | 2.459 | 11,208,766 | +0.03(+1.37%) |
Dec 03, 2004 | 2.290 | 2.438 | 2.284 | 2.425 | 17,766,198 | +0.13(+5.56%) |
Dec 02, 2004 | 2.210 | 2.305 | 2.203 | 2.298 | 10,548,401 | +0.08(+3.63%) |