Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.367 | 3.399 | 3.325 | 3.361 | 10,042,987 | -0.01(-0.16%) |
Feb 25, 2005 | 3.256 | 3.378 | 3.256 | 3.366 | 7,771,874 | +0.11(+3.37%) |
Feb 24, 2005 | 3.255 | 3.272 | 3.240 | 3.256 | 3,920,658 | -0.02(-0.62%) |
Feb 23, 2005 | 3.277 | 3.320 | 3.274 | 3.277 | 8,799,852 | +0.02(+0.54%) |
Feb 22, 2005 | 3.354 | 3.354 | 3.259 | 3.259 | 6,413,760 | -0.09(-2.80%) |
Feb 18, 2005 | 3.344 | 3.413 | 3.272 | 3.353 | 11,628,782 | +0.01(+0.26%) |
Feb 17, 2005 | 3.347 | 3.386 | 3.340 | 3.344 | 11,181,390 | +0.02(+0.74%) |
Feb 16, 2005 | 3.291 | 3.334 | 3.275 | 3.320 | 8,744,070 | -0.02(-0.68%) |
Feb 15, 2005 | 3.303 | 3.350 | 3.286 | 3.342 | 14,235,724 | +0.06(+1.74%) |
Feb 14, 2005 | 3.258 | 3.294 | 3.258 | 3.285 | 12,244,658 | +0.04(+1.25%) |
Feb 11, 2005 | 3.245 | 3.272 | 3.223 | 3.245 | 7,675,110 | +0.00(+0.00%) |
Feb 10, 2005 | 3.228 | 3.259 | 3.228 | 3.245 | 6,753,004 | +0.04(+1.23%) |
Feb 09, 2005 | 3.171 | 3.229 | 3.171 | 3.205 | 6,198,602 | +0.03(+1.08%) |
Feb 08, 2005 | 3.167 | 3.215 | 3.167 | 3.171 | 6,498,001 | -0.01(-0.19%) |
Feb 07, 2005 | 3.162 | 3.209 | 3.145 | 3.177 | 7,158,275 | +0.01(+0.47%) |
Feb 04, 2005 | 3.171 | 3.203 | 3.160 | 3.162 | 9,917,763 | -0.00(-0.06%) |
Feb 03, 2005 | 3.189 | 3.197 | 3.152 | 3.164 | 6,406,929 | -0.01(-0.39%) |
Feb 02, 2005 | 3.193 | 3.226 | 3.162 | 3.176 | 18,702,816 | -0.00(-0.03%) |
Feb 01, 2005 | 3.167 | 3.184 | 3.154 | 3.177 | 4,716,401 | +0.02(+0.75%) |
Jan 31, 2005 | 3.162 | 3.189 | 3.137 | 3.154 | 9,699,190 | +0.00(+0.08%) |
Jan 28, 2005 | 3.139 | 3.161 | 3.111 | 3.151 | 11,785,882 | +0.03(+0.90%) |
Jan 27, 2005 | 3.121 | 3.154 | 3.093 | 3.123 | 7,250,486 | -0.01(-0.42%) |
Jan 26, 2005 | 3.114 | 3.144 | 3.084 | 3.136 | 6,485,479 | +0.04(+1.19%) |
Jan 25, 2005 | 3.196 | 3.207 | 3.097 | 3.099 | 6,628,918 | -0.09(-2.68%) |
Jan 24, 2005 | 3.202 | 3.238 | 3.178 | 3.184 | 5,014,663 | -0.02(-0.66%) |
Jan 21, 2005 | 3.182 | 3.205 | 3.151 | 3.205 | 5,658,999 | +0.03(+1.00%) |
Jan 20, 2005 | 3.215 | 3.215 | 3.162 | 3.174 | 4,494,413 | -0.05(-1.47%) |
Jan 19, 2005 | 3.219 | 3.258 | 3.183 | 3.221 | 6,175,834 | +0.01(+0.19%) |
Jan 18, 2005 | 3.158 | 3.215 | 3.124 | 3.215 | 4,763,076 | +0.07(+2.09%) |
Jan 14, 2005 | 3.132 | 3.160 | 3.124 | 3.149 | 3,369,671 | +0.04(+1.13%) |
Jan 13, 2005 | 3.070 | 3.183 | 3.070 | 3.114 | 6,796,263 | +0.03(+0.85%) |
Jan 12, 2005 | 3.084 | 3.110 | 3.002 | 3.088 | 8,678,043 | -0.00(-0.09%) |
Jan 11, 2005 | 3.118 | 3.138 | 3.083 | 3.090 | 10,425,490 | -0.04(-1.29%) |
Jan 10, 2005 | 3.158 | 3.162 | 3.114 | 3.131 | 8,508,421 | -0.03(-0.89%) |
Jan 07, 2005 | 3.167 | 3.197 | 3.141 | 3.159 | 8,490,206 | +0.00(+0.03%) |
Jan 06, 2005 | 3.208 | 3.224 | 3.152 | 3.158 | 16,365,675 | -0.03(-0.83%) |
Jan 05, 2005 | 3.329 | 3.336 | 3.157 | 3.184 | 10,764,734 | -0.14(-4.23%) |
Jan 04, 2005 | 3.362 | 3.386 | 3.311 | 3.325 | 5,762,593 | -0.05(-1.41%) |
Jan 03, 2005 | 3.391 | 3.436 | 3.351 | 3.372 | 5,755,763 | -0.01(-0.39%) |
Dec 31, 2004 | 3.413 | 3.448 | 3.385 | 3.385 | 4,113,048 | -0.03(-0.75%) |
Dec 30, 2004 | 3.408 | 3.435 | 3.390 | 3.411 | 4,172,245 | +0.00(+0.08%) |
Dec 29, 2004 | 3.369 | 3.408 | 3.356 | 3.408 | 5,062,476 | +0.03(+0.78%) |
Dec 28, 2004 | 3.366 | 3.382 | 3.347 | 3.382 | 4,634,436 | +0.02(+0.65%) |
Dec 27, 2004 | 3.337 | 3.365 | 3.324 | 3.360 | 3,918,381 | +0.02(+0.47%) |
Dec 23, 2004 | 3.376 | 3.379 | 3.334 | 3.344 | 4,718,678 | -0.02(-0.47%) |
Dec 22, 2004 | 3.338 | 3.360 | 3.327 | 3.360 | 4,575,240 | +0.02(+0.66%) |
Dec 21, 2004 | 3.294 | 3.338 | 3.294 | 3.338 | 5,653,307 | +0.04(+1.33%) |
Dec 20, 2004 | 3.285 | 3.314 | 3.272 | 3.294 | 6,141,681 | +0.01(+0.27%) |
Dec 17, 2004 | 3.206 | 3.287 | 3.205 | 3.285 | 7,758,213 | +0.04(+1.30%) |
Dec 16, 2004 | 3.277 | 3.290 | 3.243 | 3.243 | 7,064,926 | -0.03(-1.02%) |
Dec 15, 2004 | 3.259 | 3.293 | 3.251 | 3.277 | 17,201,262 | +0.04(+1.11%) |
Dec 14, 2004 | 3.263 | 3.294 | 3.239 | 3.241 | 11,913,383 | -0.04(-1.36%) |
Dec 13, 2004 | 3.277 | 3.291 | 3.262 | 3.285 | 5,772,839 | +0.01(+0.27%) |
Dec 10, 2004 | 3.251 | 3.288 | 3.241 | 3.277 | 6,827,000 | +0.03(+0.92%) |
Dec 09, 2004 | 3.245 | 3.269 | 3.197 | 3.247 | 12,710,264 | +0.01(+0.16%) |
Dec 08, 2004 | 3.246 | 3.289 | 3.228 | 3.241 | 4,658,343 | -0.01(-0.19%) |
Dec 07, 2004 | 3.311 | 3.311 | 3.248 | 3.248 | 7,087,694 | -0.05(-1.54%) |
Dec 06, 2004 | 3.277 | 3.307 | 3.266 | 3.298 | 4,289,501 | +0.02(+0.64%) |
Dec 03, 2004 | 3.229 | 3.277 | 3.229 | 3.277 | 8,436,701 | +0.03(+1.03%) |
Dec 02, 2004 | 3.266 | 3.266 | 3.228 | 3.244 | 6,368,224 | -0.02(-0.67%) |