Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.345 | 3.416 | 3.345 | 3.406 | 3,401,391 | +0.03(+0.94%) |
Feb 25, 2005 | 3.414 | 3.424 | 3.371 | 3.375 | 2,850,067 | -0.04(-1.23%) |
Feb 24, 2005 | 3.433 | 3.437 | 3.399 | 3.417 | 2,579,077 | -0.05(-1.31%) |
Feb 23, 2005 | 3.460 | 3.466 | 3.424 | 3.462 | 13,988,691 | -0.01(-0.17%) |
Feb 22, 2005 | 3.417 | 3.489 | 3.384 | 3.468 | 3,485,492 | +0.05(+1.50%) |
Feb 18, 2005 | 3.399 | 3.429 | 3.399 | 3.417 | 2,794,000 | -0.04(-1.16%) |
Feb 17, 2005 | 3.448 | 3.467 | 3.445 | 3.457 | 1,710,040 | +0.01(+0.27%) |
Feb 16, 2005 | 3.454 | 3.459 | 3.431 | 3.448 | 3,205,157 | -0.03(-0.86%) |
Feb 15, 2005 | 3.459 | 3.484 | 3.459 | 3.478 | 1,373,639 | +0.02(+0.59%) |
Feb 14, 2005 | 3.450 | 3.474 | 3.437 | 3.457 | 3,962,060 | -0.00(-0.02%) |
Feb 11, 2005 | 3.407 | 3.476 | 3.407 | 3.458 | 5,139,465 | +0.04(+1.28%) |
Feb 10, 2005 | 3.407 | 3.442 | 3.407 | 3.414 | 3,597,626 | -0.00(-0.05%) |
Feb 09, 2005 | 3.425 | 3.425 | 3.384 | 3.416 | 7,335,419 | -0.01(-0.40%) |
Feb 08, 2005 | 3.303 | 3.430 | 3.281 | 3.430 | 6,129,981 | +0.14(+4.16%) |
Feb 07, 2005 | 3.286 | 3.297 | 3.262 | 3.293 | 5,158,154 | +0.00(+0.10%) |
Feb 04, 2005 | 3.216 | 3.316 | 3.204 | 3.289 | 4,522,729 | +0.07(+2.26%) |
Feb 03, 2005 | 3.179 | 3.221 | 3.168 | 3.216 | 7,092,462 | +0.03(+1.05%) |
Feb 02, 2005 | 3.169 | 3.196 | 3.153 | 3.183 | 26,164,552 | +0.01(+0.46%) |
Feb 01, 2005 | 3.131 | 3.169 | 3.112 | 3.168 | 8,503,479 | +0.04(+1.18%) |
Jan 31, 2005 | 3.073 | 3.141 | 3.067 | 3.132 | 15,558,564 | +0.06(+2.04%) |
Jan 28, 2005 | 3.026 | 3.086 | 3.026 | 3.069 | 2,513,666 | +0.04(+1.44%) |
Jan 27, 2005 | 3.047 | 3.048 | 3.019 | 3.026 | 1,859,552 | -0.01(-0.23%) |
Jan 26, 2005 | 3.038 | 3.048 | 3.031 | 3.032 | 2,065,130 | -0.00(-0.11%) |
Jan 25, 2005 | 3.051 | 3.051 | 3.021 | 3.036 | 2,868,756 | -0.03(-0.84%) |
Jan 24, 2005 | 3.073 | 3.076 | 3.052 | 3.061 | 1,560,528 | -0.01(-0.33%) |
Jan 21, 2005 | 3.014 | 3.076 | 3.014 | 3.072 | 1,868,896 | +0.06(+2.02%) |
Jan 20, 2005 | 2.974 | 3.025 | 2.962 | 3.011 | 2,635,144 | +0.03(+0.95%) |
Jan 19, 2005 | 2.934 | 2.991 | 2.930 | 2.983 | 4,961,920 | +0.06(+1.96%) |
Jan 18, 2005 | 2.915 | 2.936 | 2.904 | 2.925 | 3,102,368 | +0.02(+0.65%) |
Jan 14, 2005 | 2.911 | 2.922 | 2.891 | 2.907 | 2,037,097 | -0.00(-0.09%) |
Jan 13, 2005 | 2.932 | 2.949 | 2.902 | 2.909 | 1,756,762 | -0.02(-0.59%) |
Jan 12, 2005 | 2.936 | 2.966 | 2.926 | 2.926 | 1,308,227 | -0.00(-0.12%) |
Jan 11, 2005 | 2.932 | 2.936 | 2.910 | 2.930 | 1,616,595 | +0.00(+0.09%) |
Jan 10, 2005 | 2.865 | 2.929 | 2.865 | 2.927 | 4,382,562 | +0.08(+2.67%) |
Jan 07, 2005 | 2.859 | 2.861 | 2.845 | 2.851 | 3,541,559 | -0.00(-0.15%) |
Jan 06, 2005 | 2.881 | 2.881 | 2.842 | 2.855 | 2,700,555 | -0.03(-1.04%) |
Jan 05, 2005 | 2.906 | 2.910 | 2.838 | 2.885 | 5,681,445 | -0.02(-0.71%) |
Jan 04, 2005 | 2.911 | 2.917 | 2.895 | 2.906 | 3,018,268 | -0.01(-0.26%) |
Jan 03, 2005 | 2.911 | 2.961 | 2.911 | 2.913 | 2,065,130 | +0.00(+0.12%) |
Dec 31, 2004 | 2.911 | 2.931 | 2.906 | 2.910 | 1,382,983 | -0.01(-0.26%) |
Dec 30, 2004 | 2.907 | 2.936 | 2.903 | 2.918 | 2,364,154 | +0.02(+0.68%) |
Dec 29, 2004 | 2.859 | 2.908 | 2.859 | 2.898 | 3,578,937 | +0.07(+2.51%) |
Dec 28, 2004 | 2.830 | 2.838 | 2.812 | 2.827 | 953,137 | -0.00(-0.03%) |
Dec 27, 2004 | 2.835 | 2.865 | 2.818 | 2.828 | 691,491 | -0.00(-0.03%) |
Dec 23, 2004 | 2.761 | 2.829 | 2.758 | 2.829 | 1,831,518 | +0.07(+2.64%) |
Dec 22, 2004 | 2.765 | 2.765 | 2.746 | 2.756 | 1,046,582 | -0.01(-0.34%) |
Dec 21, 2004 | 2.795 | 2.795 | 2.756 | 2.765 | 2,027,752 | -0.02(-0.89%) |
Dec 20, 2004 | 2.774 | 2.790 | 2.764 | 2.790 | 2,018,408 | +0.02(+0.80%) |
Dec 17, 2004 | 2.763 | 2.798 | 2.761 | 2.768 | 2,513,666 | -0.00(-0.15%) |
Dec 16, 2004 | 2.786 | 2.786 | 2.742 | 2.772 | 4,756,342 | -0.01(-0.37%) |
Dec 15, 2004 | 2.812 | 2.825 | 2.774 | 2.782 | 3,980,749 | -0.01(-0.34%) |
Dec 14, 2004 | 2.782 | 2.840 | 2.781 | 2.792 | 2,822,033 | +0.01(+0.43%) |
Dec 13, 2004 | 2.741 | 2.790 | 2.740 | 2.780 | 6,260,803 | +0.04(+1.44%) |
Dec 10, 2004 | 2.770 | 2.770 | 2.740 | 2.740 | 3,354,669 | -0.04(-1.51%) |
Dec 09, 2004 | 2.791 | 2.792 | 2.766 | 2.782 | 1,794,140 | -0.01(-0.31%) |
Dec 08, 2004 | 2.765 | 2.803 | 2.761 | 2.791 | 1,495,117 | -0.03(-0.91%) |
Dec 07, 2004 | 2.847 | 2.847 | 2.812 | 2.817 | 1,887,585 | -0.05(-1.79%) |
Dec 06, 2004 | 2.811 | 2.892 | 2.791 | 2.868 | 6,083,258 | +0.06(+2.13%) |
Dec 03, 2004 | 2.825 | 2.829 | 2.771 | 2.808 | 18,231,086 | +0.01(+0.49%) |
Dec 02, 2004 | 2.945 | 2.948 | 2.787 | 2.794 | 19,399,146 | +0.08(+3.03%) |