Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.460 | 3.481 | 3.354 | 3.414 | 941,648 | -0.06(-1.62%) |
Feb 25, 2005 | 3.337 | 3.470 | 3.298 | 3.470 | 840,990 | +0.13(+4.00%) |
Feb 24, 2005 | 3.337 | 3.372 | 3.277 | 3.337 | 774,920 | +0.00(+0.00%) |
Feb 23, 2005 | 3.295 | 3.397 | 3.207 | 3.337 | 1,061,168 | +0.04(+1.06%) |
Feb 22, 2005 | 3.519 | 3.548 | 3.200 | 3.302 | 2,440,019 | -0.20(-5.81%) |
Feb 18, 2005 | 3.516 | 3.611 | 3.505 | 3.505 | 951,408 | -0.05(-1.48%) |
Feb 17, 2005 | 3.551 | 3.614 | 3.530 | 3.558 | 875,439 | -0.01(-0.39%) |
Feb 16, 2005 | 3.576 | 3.618 | 3.541 | 3.572 | 769,012 | -0.03(-0.78%) |
Feb 15, 2005 | 3.607 | 3.685 | 3.572 | 3.600 | 1,112,286 | -0.01(-0.29%) |
Feb 14, 2005 | 3.699 | 3.716 | 3.597 | 3.611 | 417,343 | -0.06(-1.72%) |
Feb 11, 2005 | 3.681 | 3.695 | 3.572 | 3.674 | 899,778 | +0.09(+2.55%) |
Feb 10, 2005 | 3.642 | 3.674 | 3.565 | 3.583 | 534,893 | -0.03(-0.87%) |
Feb 09, 2005 | 3.632 | 3.723 | 3.586 | 3.614 | 574,990 | -0.04(-1.05%) |
Feb 08, 2005 | 3.822 | 3.822 | 3.635 | 3.653 | 1,824,800 | -0.18(-4.60%) |
Feb 07, 2005 | 3.969 | 4.001 | 3.744 | 3.829 | 1,428,490 | -0.14(-3.54%) |
Feb 04, 2005 | 4.004 | 4.025 | 3.952 | 3.969 | 478,724 | -0.04(-0.88%) |
Feb 03, 2005 | 4.127 | 4.215 | 3.941 | 4.004 | 544,704 | -0.12(-2.98%) |
Feb 02, 2005 | 4.211 | 4.250 | 4.127 | 4.127 | 555,642 | -0.11(-2.57%) |
Feb 01, 2005 | 4.106 | 4.282 | 4.039 | 4.236 | 901,432 | +0.11(+2.73%) |
Jan 31, 2005 | 4.180 | 4.250 | 4.110 | 4.124 | 532,957 | -0.09(-2.17%) |
Jan 28, 2005 | 4.398 | 4.426 | 4.145 | 4.215 | 1,881,621 | -0.11(-2.60%) |
Jan 27, 2005 | 4.341 | 4.510 | 4.162 | 4.327 | 4,950,905 | +0.32(+8.07%) |
Jan 26, 2005 | 3.941 | 4.039 | 3.941 | 4.004 | 658,375 | +0.01(+0.18%) |
Jan 25, 2005 | 4.074 | 4.124 | 3.969 | 3.997 | 998,067 | -0.10(-2.40%) |
Jan 24, 2005 | 4.166 | 4.180 | 3.973 | 4.096 | 493,426 | -0.04(-1.02%) |
Jan 21, 2005 | 4.057 | 4.162 | 3.952 | 4.138 | 910,528 | +0.10(+2.52%) |
Jan 20, 2005 | 4.074 | 4.074 | 3.934 | 4.036 | 619,938 | +0.00(+0.09%) |
Jan 19, 2005 | 3.955 | 4.085 | 3.945 | 4.032 | 738,288 | +0.10(+2.50%) |
Jan 18, 2005 | 4.043 | 4.085 | 3.934 | 3.934 | 1,154,080 | -0.11(-2.69%) |
Jan 14, 2005 | 3.860 | 4.074 | 3.776 | 4.043 | 1,276,424 | +0.23(+5.99%) |
Jan 13, 2005 | 3.741 | 3.864 | 3.741 | 3.815 | 280,992 | +0.06(+1.59%) |
Jan 12, 2005 | 3.716 | 3.856 | 3.706 | 3.755 | 562,110 | -0.00(-0.01%) |
Jan 11, 2005 | 3.846 | 3.881 | 3.741 | 3.755 | 887,174 | -0.13(-3.42%) |
Jan 10, 2005 | 3.934 | 3.934 | 3.793 | 3.888 | 720,147 | +0.03(+0.73%) |
Jan 07, 2005 | 3.825 | 3.906 | 3.751 | 3.860 | 659,201 | +0.07(+1.95%) |
Jan 06, 2005 | 3.737 | 4.001 | 3.709 | 3.786 | 1,028,943 | +0.04(+1.03%) |
Jan 05, 2005 | 3.857 | 3.916 | 3.656 | 3.748 | 2,323,938 | -0.12(-3.00%) |
Jan 04, 2005 | 4.197 | 4.229 | 3.758 | 3.864 | 2,322,199 | -0.35(-8.26%) |
Jan 03, 2005 | 4.394 | 4.394 | 4.127 | 4.211 | 1,836,117 | -0.04(-0.83%) |
Dec 31, 2004 | 4.415 | 4.426 | 4.233 | 4.247 | 1,222,783 | -0.14(-3.13%) |
Dec 30, 2004 | 4.317 | 4.426 | 4.268 | 4.384 | 1,087,267 | +0.05(+1.22%) |
Dec 29, 2004 | 4.218 | 4.355 | 4.215 | 4.331 | 1,375,667 | +0.08(+1.82%) |
Dec 28, 2004 | 4.233 | 4.313 | 4.211 | 4.254 | 1,876,453 | -0.07(-1.62%) |
Dec 27, 2004 | 4.426 | 4.531 | 4.215 | 4.324 | 4,989,926 | -0.57(-11.69%) |
Dec 23, 2004 | 5.128 | 5.205 | 4.847 | 4.896 | 1,724,424 | -0.26(-4.98%) |
Dec 22, 2004 | 4.865 | 5.244 | 4.700 | 5.153 | 5,632,493 | +0.32(+6.54%) |
Dec 21, 2004 | 4.759 | 4.900 | 4.682 | 4.837 | 2,374,962 | +0.08(+1.62%) |
Dec 20, 2004 | 4.830 | 5.037 | 4.700 | 4.759 | 1,487,554 | -0.17(-3.42%) |
Dec 17, 2004 | 4.984 | 5.040 | 4.788 | 4.928 | 2,628,344 | -0.09(-1.82%) |
Dec 16, 2004 | 4.485 | 5.111 | 4.447 | 5.019 | 7,454,284 | +0.63(+14.23%) |
Dec 15, 2004 | 4.401 | 4.478 | 4.355 | 4.394 | 763,279 | +0.01(+0.16%) |
Dec 14, 2004 | 4.366 | 4.408 | 4.348 | 4.387 | 498,508 | +0.03(+0.73%) |
Dec 13, 2004 | 4.426 | 4.461 | 4.324 | 4.355 | 548,900 | -0.11(-2.36%) |
Dec 10, 2004 | 4.348 | 4.478 | 4.348 | 4.461 | 587,050 | +0.09(+2.17%) |
Dec 09, 2004 | 4.303 | 4.496 | 4.303 | 4.366 | 532,387 | +0.01(+0.32%) |
Dec 08, 2004 | 4.341 | 4.468 | 4.338 | 4.352 | 2,868,915 | -0.04(-0.88%) |
Dec 07, 2004 | 4.496 | 4.538 | 4.338 | 4.391 | 2,667,064 | -0.10(-2.27%) |
Dec 06, 2004 | 4.271 | 4.598 | 4.236 | 4.492 | 1,302,784 | +0.15(+3.48%) |
Dec 03, 2004 | 4.317 | 4.387 | 4.285 | 4.341 | 921,856 | -0.07(-1.51%) |
Dec 02, 2004 | 4.507 | 4.549 | 4.398 | 4.408 | 1,219,936 | -0.15(-3.24%) |