Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.082 | 4.120 | 3.960 | 4.010 | 3,202,578 | -0.10(-2.49%) |
Feb 25, 2005 | 4.045 | 4.212 | 4.045 | 4.112 | 5,166,740 | +0.07(+1.67%) |
Feb 24, 2005 | 3.912 | 4.102 | 3.845 | 4.045 | 6,058,704 | +0.13(+3.38%) |
Feb 23, 2005 | 3.870 | 3.970 | 3.870 | 3.912 | 4,746,993 | -0.06(-1.45%) |
Feb 22, 2005 | 3.957 | 4.015 | 3.825 | 3.970 | 7,944,764 | -0.01(-0.31%) |
Feb 18, 2005 | 3.870 | 4.177 | 3.745 | 3.982 | 19,812,646 | +0.46(+13.12%) |
Feb 17, 2005 | 3.495 | 3.595 | 3.450 | 3.520 | 4,341,664 | +0.02(+0.71%) |
Feb 16, 2005 | 3.560 | 3.568 | 3.376 | 3.495 | 1,553,626 | -0.06(-1.82%) |
Feb 15, 2005 | 3.446 | 3.638 | 3.443 | 3.560 | 3,432,478 | +0.15(+4.47%) |
Feb 14, 2005 | 3.371 | 3.433 | 3.358 | 3.408 | 1,185,146 | +0.05(+1.49%) |
Feb 11, 2005 | 3.258 | 3.386 | 3.256 | 3.358 | 1,366,182 | +0.09(+2.91%) |
Feb 10, 2005 | 3.346 | 3.346 | 3.236 | 3.263 | 1,190,352 | -0.05(-1.43%) |
Feb 09, 2005 | 3.498 | 3.508 | 3.273 | 3.311 | 1,239,216 | -0.18(-5.22%) |
Feb 08, 2005 | 3.441 | 3.528 | 3.436 | 3.493 | 1,409,839 | +0.09(+2.72%) |
Feb 07, 2005 | 3.510 | 3.530 | 3.388 | 3.401 | 913,591 | -0.11(-3.13%) |
Feb 04, 2005 | 3.338 | 3.515 | 3.321 | 3.510 | 3,367,993 | +0.17(+5.16%) |
Feb 03, 2005 | 3.321 | 3.346 | 3.311 | 3.338 | 3,141,298 | +0.02(+0.53%) |
Feb 02, 2005 | 3.421 | 3.433 | 3.313 | 3.321 | 3,600,697 | -0.10(-2.92%) |
Feb 01, 2005 | 3.373 | 3.480 | 3.333 | 3.421 | 1,216,386 | +0.00(+0.00%) |
Jan 31, 2005 | 3.361 | 3.426 | 3.338 | 3.421 | 1,609,299 | +0.06(+1.78%) |
Jan 28, 2005 | 3.408 | 3.446 | 3.338 | 3.361 | 1,977,379 | -0.04(-1.17%) |
Jan 27, 2005 | 3.448 | 3.493 | 3.333 | 3.401 | 2,008,219 | -0.04(-1.30%) |
Jan 26, 2005 | 3.431 | 3.468 | 3.391 | 3.446 | 2,732,765 | +0.02(+0.51%) |
Jan 25, 2005 | 3.446 | 3.508 | 3.421 | 3.428 | 3,510,579 | -0.04(-1.22%) |
Jan 24, 2005 | 3.608 | 3.638 | 3.446 | 3.470 | 4,593,592 | -0.14(-3.81%) |
Jan 21, 2005 | 3.655 | 3.678 | 3.518 | 3.608 | 7,153,732 | -0.04(-1.09%) |
Jan 20, 2005 | 3.743 | 3.743 | 3.645 | 3.648 | 4,055,290 | -0.09(-2.54%) |
Jan 19, 2005 | 3.758 | 3.793 | 3.710 | 3.743 | 1,844,005 | -0.01(-0.40%) |
Jan 18, 2005 | 3.720 | 3.783 | 3.658 | 3.758 | 2,511,276 | +0.01(+0.33%) |
Jan 14, 2005 | 3.808 | 3.820 | 3.673 | 3.745 | 3,810,971 | -0.06(-1.64%) |
Jan 13, 2005 | 3.808 | 3.915 | 3.758 | 3.808 | 4,382,517 | +0.04(+0.99%) |
Jan 12, 2005 | 3.745 | 3.857 | 3.673 | 3.770 | 18,653,134 | -0.33(-8.04%) |
Jan 11, 2005 | 4.239 | 4.244 | 4.087 | 4.100 | 2,879,756 | -0.14(-3.30%) |
Jan 10, 2005 | 4.244 | 4.389 | 4.232 | 4.239 | 3,793,348 | -0.14(-3.25%) |
Jan 07, 2005 | 4.477 | 4.492 | 4.342 | 4.382 | 4,614,019 | -0.04(-0.96%) |
Jan 06, 2005 | 4.482 | 4.544 | 4.369 | 4.424 | 6,637,058 | -0.06(-1.28%) |
Jan 05, 2005 | 4.190 | 4.489 | 4.172 | 4.482 | 12,181,091 | +0.40(+9.72%) |
Jan 04, 2005 | 4.132 | 4.170 | 4.027 | 4.085 | 2,846,914 | -0.06(-1.45%) |
Jan 03, 2005 | 4.097 | 4.239 | 4.097 | 4.145 | 3,708,838 | -0.08(-2.01%) |
Dec 31, 2004 | 4.157 | 4.269 | 4.157 | 4.229 | 1,437,475 | +0.02(+0.47%) |
Dec 30, 2004 | 4.247 | 4.269 | 4.175 | 4.210 | 3,420,862 | -0.08(-1.81%) |
Dec 29, 2004 | 4.244 | 4.294 | 4.200 | 4.287 | 2,128,777 | -0.00(-0.06%) |
Dec 28, 2004 | 4.352 | 4.412 | 4.244 | 4.289 | 3,363,187 | -0.05(-1.09%) |
Dec 27, 2004 | 4.182 | 4.344 | 4.167 | 4.337 | 6,703,144 | +0.19(+4.58%) |
Dec 23, 2004 | 4.060 | 4.182 | 4.060 | 4.147 | 5,622,535 | +0.09(+2.22%) |
Dec 22, 2004 | 3.957 | 4.107 | 3.957 | 4.057 | 6,788,055 | +0.04(+0.93%) |
Dec 21, 2004 | 3.808 | 4.042 | 3.808 | 4.020 | 15,024,801 | +0.22(+5.92%) |
Dec 20, 2004 | 3.670 | 3.845 | 3.645 | 3.795 | 38,882,724 | -0.22(-5.59%) |
Dec 17, 2004 | 4.092 | 4.092 | 3.895 | 4.020 | 2,900,984 | -0.07(-1.71%) |
Dec 16, 2004 | 4.065 | 4.120 | 4.062 | 4.090 | 1,604,493 | +0.02(+0.61%) |
Dec 15, 2004 | 4.095 | 4.110 | 4.007 | 4.065 | 1,512,373 | -0.01(-0.37%) |
Dec 14, 2004 | 4.007 | 4.187 | 3.975 | 4.080 | 1,652,555 | +0.06(+1.49%) |
Dec 13, 2004 | 4.012 | 4.070 | 3.960 | 4.020 | 1,151,902 | +0.04(+1.13%) |
Dec 10, 2004 | 4.035 | 4.115 | 3.972 | 3.975 | 1,938,929 | -0.08(-2.09%) |
Dec 09, 2004 | 3.970 | 4.122 | 3.940 | 4.060 | 2,351,467 | +0.08(+2.14%) |
Dec 08, 2004 | 4.007 | 4.030 | 3.960 | 3.975 | 2,118,764 | -0.03(-0.81%) |
Dec 07, 2004 | 4.130 | 4.135 | 3.960 | 4.007 | 2,878,955 | -0.12(-3.02%) |
Dec 06, 2004 | 4.195 | 4.195 | 4.090 | 4.132 | 1,246,826 | -0.02(-0.48%) |
Dec 03, 2004 | 4.227 | 4.227 | 4.112 | 4.152 | 1,046,565 | -0.09(-2.12%) |
Dec 02, 2004 | 4.239 | 4.249 | 4.100 | 4.242 | 2,933,026 | +0.01(+0.30%) |