Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.609 | 3.641 | 3.591 | 3.632 | 328,236 | -0.02(-0.61%) |
Feb 25, 2005 | 3.592 | 3.659 | 3.583 | 3.655 | 343,904 | +0.07(+1.97%) |
Feb 24, 2005 | 3.566 | 3.617 | 3.556 | 3.584 | 600,618 | -0.01(-0.24%) |
Feb 23, 2005 | 3.557 | 3.624 | 3.541 | 3.592 | 494,737 | +0.04(+1.19%) |
Feb 22, 2005 | 3.622 | 3.623 | 3.550 | 3.550 | 741,457 | -0.08(-2.24%) |
Feb 18, 2005 | 3.676 | 3.680 | 3.631 | 3.631 | 284,349 | -0.03(-0.92%) |
Feb 17, 2005 | 3.755 | 3.755 | 3.662 | 3.665 | 452,185 | -0.07(-1.92%) |
Feb 16, 2005 | 3.739 | 3.771 | 3.731 | 3.737 | 772,544 | -0.01(-0.31%) |
Feb 15, 2005 | 3.720 | 3.764 | 3.712 | 3.749 | 856,777 | -0.00(-0.03%) |
Feb 14, 2005 | 3.774 | 3.777 | 3.734 | 3.750 | 386,215 | -0.02(-0.50%) |
Feb 11, 2005 | 3.642 | 3.811 | 3.642 | 3.769 | 960,873 | +0.12(+3.29%) |
Feb 10, 2005 | 3.644 | 3.674 | 3.623 | 3.649 | 487,849 | +0.03(+0.71%) |
Feb 09, 2005 | 3.631 | 3.644 | 3.617 | 3.623 | 502,117 | -0.00(-0.03%) |
Feb 08, 2005 | 3.585 | 3.624 | 3.585 | 3.624 | 523,405 | +0.02(+0.67%) |
Feb 07, 2005 | 3.570 | 3.602 | 3.570 | 3.600 | 313,002 | +0.03(+0.74%) |
Feb 04, 2005 | 3.507 | 3.595 | 3.496 | 3.573 | 506,250 | +0.06(+1.59%) |
Feb 03, 2005 | 3.532 | 3.535 | 3.502 | 3.517 | 614,606 | -0.01(-0.42%) |
Feb 02, 2005 | 3.543 | 3.545 | 3.490 | 3.532 | 563,746 | +0.01(+0.21%) |
Feb 01, 2005 | 3.400 | 3.557 | 3.394 | 3.525 | 849,572 | +0.13(+3.73%) |
Jan 31, 2005 | 3.348 | 3.431 | 3.348 | 3.398 | 244,765 | +0.04(+1.10%) |
Jan 28, 2005 | 3.404 | 3.404 | 3.317 | 3.361 | 194,454 | -0.04(-1.24%) |
Jan 27, 2005 | 3.393 | 3.438 | 3.383 | 3.403 | 159,329 | -0.01(-0.40%) |
Jan 26, 2005 | 3.353 | 3.418 | 3.340 | 3.417 | 239,477 | +0.08(+2.34%) |
Jan 25, 2005 | 3.345 | 3.354 | 3.310 | 3.339 | 278,749 | +0.00(+0.00%) |
Jan 24, 2005 | 3.338 | 3.361 | 3.317 | 3.339 | 152,053 | -0.00(-0.03%) |
Jan 21, 2005 | 3.359 | 3.385 | 3.338 | 3.340 | 253,891 | -0.03(-1.00%) |
Jan 20, 2005 | 3.359 | 3.374 | 3.332 | 3.374 | 351,980 | -0.00(-0.06%) |
Jan 19, 2005 | 3.413 | 3.413 | 3.361 | 3.376 | 502,898 | -0.03(-0.90%) |
Jan 18, 2005 | 3.372 | 3.430 | 3.372 | 3.406 | 647,946 | +0.02(+0.69%) |
Jan 14, 2005 | 3.361 | 3.419 | 3.361 | 3.383 | 313,092 | +0.00(+0.06%) |
Jan 13, 2005 | 3.420 | 3.434 | 3.351 | 3.381 | 441,141 | -0.05(-1.57%) |
Jan 12, 2005 | 3.424 | 3.460 | 3.397 | 3.435 | 255,435 | +0.01(+0.28%) |
Jan 11, 2005 | 3.467 | 3.469 | 3.422 | 3.425 | 510,235 | -0.05(-1.52%) |
Jan 10, 2005 | 3.506 | 3.524 | 3.474 | 3.478 | 592,068 | -0.03(-0.81%) |
Jan 07, 2005 | 3.491 | 3.587 | 3.488 | 3.507 | 442,561 | +0.01(+0.42%) |
Jan 06, 2005 | 3.491 | 3.532 | 3.466 | 3.492 | 1,106,707 | -0.00(-0.09%) |
Jan 05, 2005 | 3.529 | 3.594 | 3.493 | 3.495 | 534,714 | -0.03(-0.84%) |
Jan 04, 2005 | 3.575 | 3.605 | 3.491 | 3.525 | 303,558 | -0.06(-1.77%) |
Jan 03, 2005 | 3.623 | 3.637 | 3.568 | 3.588 | 435,692 | -0.05(-1.36%) |
Dec 31, 2004 | 3.665 | 3.682 | 3.638 | 3.638 | 310,536 | -0.03(-0.83%) |
Dec 30, 2004 | 3.681 | 3.697 | 3.665 | 3.668 | 300,595 | -0.01(-0.29%) |
Dec 29, 2004 | 3.644 | 3.708 | 3.644 | 3.679 | 773,974 | +0.01(+0.23%) |
Dec 28, 2004 | 3.568 | 3.671 | 3.568 | 3.670 | 703,440 | +0.08(+2.36%) |
Dec 27, 2004 | 3.614 | 3.614 | 3.534 | 3.586 | 431,721 | -0.00(-0.03%) |
Dec 23, 2004 | 3.564 | 3.598 | 3.552 | 3.587 | 246,156 | -0.01(-0.29%) |
Dec 22, 2004 | 3.555 | 3.617 | 3.548 | 3.598 | 408,052 | +0.03(+0.80%) |
Dec 21, 2004 | 3.560 | 3.577 | 3.550 | 3.569 | 331,365 | +0.02(+0.66%) |
Dec 20, 2004 | 3.553 | 3.580 | 3.521 | 3.546 | 617,759 | +0.01(+0.42%) |
Dec 17, 2004 | 3.538 | 3.548 | 3.472 | 3.531 | 1,221,316 | -0.00(-0.03%) |
Dec 16, 2004 | 3.481 | 3.538 | 3.468 | 3.532 | 818,945 | +0.01(+0.15%) |
Dec 15, 2004 | 3.573 | 3.575 | 3.510 | 3.527 | 738,944 | -0.05(-1.33%) |
Dec 14, 2004 | 3.500 | 3.591 | 3.500 | 3.574 | 1,157,410 | +0.07(+2.08%) |
Dec 13, 2004 | 3.489 | 3.547 | 3.461 | 3.501 | 1,038,592 | +0.03(+0.85%) |
Dec 10, 2004 | 3.487 | 3.520 | 3.439 | 3.472 | 776,341 | -0.05(-1.32%) |
Dec 09, 2004 | 3.541 | 3.543 | 3.487 | 3.518 | 830,306 | -0.03(-0.98%) |
Dec 08, 2004 | 3.556 | 3.589 | 3.526 | 3.553 | 1,369,957 | -0.00(-0.12%) |
Dec 07, 2004 | 3.627 | 3.658 | 3.556 | 3.557 | 629,120 | -0.07(-1.95%) |
Dec 06, 2004 | 3.651 | 3.689 | 3.612 | 3.628 | 596,457 | -0.03(-0.87%) |
Dec 03, 2004 | 3.677 | 3.697 | 3.655 | 3.660 | 668,884 | -0.04(-1.00%) |
Dec 02, 2004 | 3.739 | 3.749 | 3.686 | 3.697 | 893,738 | -0.04(-1.19%) |