Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.344 | 3.415 | 3.344 | 3.406 | 3,402,244 | +0.03(+0.94%) |
Feb 25, 2005 | 3.413 | 3.424 | 3.371 | 3.374 | 2,850,781 | -0.04(-1.23%) |
Feb 24, 2005 | 3.432 | 3.436 | 3.398 | 3.416 | 2,579,723 | -0.05(-1.31%) |
Feb 23, 2005 | 3.459 | 3.465 | 3.424 | 3.461 | 13,992,198 | -0.01(-0.17%) |
Feb 22, 2005 | 3.416 | 3.488 | 3.383 | 3.467 | 3,486,366 | +0.05(+1.50%) |
Feb 18, 2005 | 3.398 | 3.428 | 3.398 | 3.416 | 2,794,700 | -0.04(-1.16%) |
Feb 17, 2005 | 3.447 | 3.466 | 3.444 | 3.456 | 1,710,469 | +0.01(+0.27%) |
Feb 16, 2005 | 3.453 | 3.458 | 3.430 | 3.447 | 3,205,961 | -0.03(-0.86%) |
Feb 15, 2005 | 3.458 | 3.483 | 3.458 | 3.477 | 1,373,983 | +0.02(+0.59%) |
Feb 14, 2005 | 3.449 | 3.473 | 3.436 | 3.456 | 3,963,054 | -0.00(-0.02%) |
Feb 11, 2005 | 3.406 | 3.475 | 3.406 | 3.457 | 5,140,754 | +0.04(+1.28%) |
Feb 10, 2005 | 3.406 | 3.441 | 3.406 | 3.413 | 3,598,527 | -0.00(-0.05%) |
Feb 09, 2005 | 3.424 | 3.424 | 3.383 | 3.415 | 7,337,258 | -0.01(-0.40%) |
Feb 08, 2005 | 3.302 | 3.429 | 3.280 | 3.429 | 6,131,517 | +0.14(+4.16%) |
Feb 07, 2005 | 3.285 | 3.296 | 3.261 | 3.292 | 5,159,447 | +0.00(+0.10%) |
Feb 04, 2005 | 3.216 | 3.315 | 3.203 | 3.288 | 4,523,863 | +0.07(+2.26%) |
Feb 03, 2005 | 3.178 | 3.220 | 3.167 | 3.216 | 7,094,240 | +0.03(+1.05%) |
Feb 02, 2005 | 3.169 | 3.195 | 3.152 | 3.182 | 26,171,112 | +0.01(+0.46%) |
Feb 01, 2005 | 3.130 | 3.169 | 3.111 | 3.168 | 8,505,611 | +0.04(+1.18%) |
Jan 31, 2005 | 3.073 | 3.140 | 3.066 | 3.131 | 15,562,465 | +0.06(+2.04%) |
Jan 28, 2005 | 3.025 | 3.086 | 3.025 | 3.068 | 2,514,296 | +0.04(+1.44%) |
Jan 27, 2005 | 3.046 | 3.047 | 3.018 | 3.025 | 1,860,018 | -0.01(-0.23%) |
Jan 26, 2005 | 3.037 | 3.047 | 3.030 | 3.032 | 2,065,648 | -0.00(-0.11%) |
Jan 25, 2005 | 3.050 | 3.050 | 3.020 | 3.035 | 2,869,475 | -0.03(-0.84%) |
Jan 24, 2005 | 3.073 | 3.075 | 3.051 | 3.061 | 1,560,919 | -0.01(-0.33%) |
Jan 21, 2005 | 3.013 | 3.075 | 3.013 | 3.071 | 1,869,365 | +0.06(+2.02%) |
Jan 20, 2005 | 2.973 | 3.024 | 2.961 | 3.010 | 2,635,804 | +0.03(+0.95%) |
Jan 19, 2005 | 2.933 | 2.991 | 2.930 | 2.982 | 4,963,164 | +0.06(+1.96%) |
Jan 18, 2005 | 2.914 | 2.936 | 2.903 | 2.925 | 3,103,146 | +0.02(+0.65%) |
Jan 14, 2005 | 2.910 | 2.921 | 2.890 | 2.906 | 2,037,608 | -0.00(-0.09%) |
Jan 13, 2005 | 2.931 | 2.949 | 2.902 | 2.908 | 1,757,203 | -0.02(-0.59%) |
Jan 12, 2005 | 2.936 | 2.965 | 2.925 | 2.925 | 1,308,555 | -0.00(-0.12%) |
Jan 11, 2005 | 2.931 | 2.936 | 2.909 | 2.929 | 1,617,000 | +0.00(+0.09%) |
Jan 10, 2005 | 2.864 | 2.928 | 2.864 | 2.926 | 4,383,661 | +0.08(+2.67%) |
Jan 07, 2005 | 2.859 | 2.860 | 2.844 | 2.850 | 3,542,447 | -0.00(-0.15%) |
Jan 06, 2005 | 2.880 | 2.880 | 2.842 | 2.854 | 2,701,232 | -0.03(-1.04%) |
Jan 05, 2005 | 2.905 | 2.909 | 2.837 | 2.884 | 5,682,870 | -0.02(-0.71%) |
Jan 04, 2005 | 2.910 | 2.916 | 2.894 | 2.905 | 3,019,024 | -0.01(-0.26%) |
Jan 03, 2005 | 2.910 | 2.961 | 2.910 | 2.913 | 2,065,648 | +0.00(+0.12%) |
Dec 31, 2004 | 2.910 | 2.931 | 2.905 | 2.909 | 1,383,330 | -0.01(-0.26%) |
Dec 30, 2004 | 2.906 | 2.936 | 2.902 | 2.917 | 2,364,746 | +0.02(+0.68%) |
Dec 29, 2004 | 2.859 | 2.908 | 2.859 | 2.897 | 3,579,834 | +0.07(+2.51%) |
Dec 28, 2004 | 2.830 | 2.837 | 2.812 | 2.826 | 953,376 | -0.00(-0.03%) |
Dec 27, 2004 | 2.834 | 2.864 | 2.818 | 2.827 | 691,665 | -0.00(-0.03%) |
Dec 23, 2004 | 2.760 | 2.828 | 2.758 | 2.828 | 1,831,977 | +0.07(+2.64%) |
Dec 22, 2004 | 2.765 | 2.765 | 2.745 | 2.755 | 1,046,844 | -0.01(-0.34%) |
Dec 21, 2004 | 2.795 | 2.795 | 2.755 | 2.765 | 2,028,261 | -0.02(-0.89%) |
Dec 20, 2004 | 2.773 | 2.789 | 2.764 | 2.789 | 2,018,914 | +0.02(+0.80%) |
Dec 17, 2004 | 2.762 | 2.797 | 2.760 | 2.767 | 2,514,296 | -0.00(-0.15%) |
Dec 16, 2004 | 2.785 | 2.785 | 2.741 | 2.771 | 4,757,534 | -0.01(-0.37%) |
Dec 15, 2004 | 2.812 | 2.824 | 2.773 | 2.782 | 3,981,747 | -0.01(-0.34%) |
Dec 14, 2004 | 2.782 | 2.839 | 2.780 | 2.791 | 2,822,741 | +0.01(+0.43%) |
Dec 13, 2004 | 2.741 | 2.789 | 2.739 | 2.779 | 6,262,373 | +0.04(+1.44%) |
Dec 10, 2004 | 2.769 | 2.769 | 2.740 | 2.740 | 3,355,510 | -0.04(-1.51%) |
Dec 09, 2004 | 2.790 | 2.791 | 2.765 | 2.782 | 1,794,590 | -0.01(-0.31%) |
Dec 08, 2004 | 2.765 | 2.802 | 2.760 | 2.790 | 1,495,492 | -0.03(-0.91%) |
Dec 07, 2004 | 2.846 | 2.846 | 2.811 | 2.816 | 1,888,058 | -0.05(-1.79%) |
Dec 06, 2004 | 2.810 | 2.891 | 2.790 | 2.867 | 6,084,783 | +0.06(+2.13%) |
Dec 03, 2004 | 2.824 | 2.828 | 2.771 | 2.807 | 18,235,656 | +0.01(+0.49%) |
Dec 02, 2004 | 2.944 | 2.948 | 2.786 | 2.794 | 19,404,010 | +0.08(+3.03%) |