Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.538 | 3.595 | 3.538 | 3.562 | 4,847,675 | +0.07(+2.07%) |
Feb 25, 2005 | 3.420 | 3.494 | 3.415 | 3.489 | 3,730,350 | +0.07(+1.93%) |
Feb 24, 2005 | 3.420 | 3.436 | 3.401 | 3.423 | 1,438,468 | +0.01(+0.28%) |
Feb 23, 2005 | 3.412 | 3.423 | 3.365 | 3.414 | 2,805,712 | +0.00(+0.05%) |
Feb 22, 2005 | 3.420 | 3.460 | 3.408 | 3.412 | 2,698,876 | -0.05(-1.36%) |
Feb 18, 2005 | 3.483 | 3.488 | 3.452 | 3.460 | 1,835,922 | -0.03(-0.90%) |
Feb 17, 2005 | 3.499 | 3.502 | 3.478 | 3.491 | 1,811,121 | +0.03(+0.91%) |
Feb 16, 2005 | 3.445 | 3.461 | 3.420 | 3.460 | 1,841,646 | +0.00(+0.00%) |
Feb 15, 2005 | 3.461 | 3.482 | 3.433 | 3.460 | 2,756,109 | +0.00(+0.00%) |
Feb 14, 2005 | 3.499 | 3.505 | 3.460 | 3.460 | 2,911,912 | +0.10(+2.95%) |
Feb 11, 2005 | 3.287 | 3.360 | 3.285 | 3.360 | 2,705,235 | +0.04(+1.18%) |
Feb 10, 2005 | 3.349 | 3.364 | 3.321 | 3.321 | 2,756,745 | +0.00(+0.09%) |
Feb 09, 2005 | 3.334 | 3.338 | 3.294 | 3.318 | 3,013,660 | -0.00(-0.05%) |
Feb 08, 2005 | 3.315 | 3.334 | 3.290 | 3.320 | 4,314,132 | -0.02(-0.71%) |
Feb 07, 2005 | 3.279 | 3.364 | 3.272 | 3.343 | 3,044,185 | +0.06(+1.97%) |
Feb 04, 2005 | 3.170 | 3.279 | 3.170 | 3.279 | 2,624,472 | +0.07(+2.21%) |
Feb 03, 2005 | 3.176 | 3.217 | 3.167 | 3.208 | 1,647,052 | +0.03(+0.99%) |
Feb 02, 2005 | 3.220 | 3.220 | 3.161 | 3.176 | 2,154,522 | -0.04(-1.37%) |
Feb 01, 2005 | 3.128 | 3.232 | 3.077 | 3.220 | 4,454,036 | +0.13(+4.12%) |
Jan 31, 2005 | 2.988 | 3.093 | 2.988 | 3.093 | 2,766,284 | +0.15(+5.07%) |
Jan 28, 2005 | 2.972 | 2.981 | 2.922 | 2.944 | 953,891 | +0.01(+0.38%) |
Jan 27, 2005 | 2.901 | 2.941 | 2.897 | 2.933 | 2,990,767 | +0.03(+0.87%) |
Jan 26, 2005 | 2.912 | 2.914 | 2.898 | 2.908 | 1,983,457 | -0.01(-0.32%) |
Jan 25, 2005 | 2.917 | 2.964 | 2.917 | 2.917 | 1,386,322 | +0.01(+0.27%) |
Jan 24, 2005 | 2.988 | 2.988 | 2.909 | 2.909 | 2,220,658 | -0.06(-2.01%) |
Jan 21, 2005 | 2.964 | 2.986 | 2.950 | 2.969 | 1,808,577 | -0.01(-0.37%) |
Jan 20, 2005 | 3.059 | 3.059 | 2.972 | 2.980 | 1,609,532 | -0.08(-2.57%) |
Jan 19, 2005 | 3.027 | 3.079 | 3.027 | 3.059 | 3,337,347 | +0.07(+2.26%) |
Jan 18, 2005 | 2.988 | 2.991 | 2.955 | 2.991 | 1,937,671 | +0.08(+2.59%) |
Jan 14, 2005 | 2.870 | 2.933 | 2.870 | 2.915 | 1,968,831 | +0.04(+1.48%) |
Jan 13, 2005 | 2.917 | 2.925 | 2.871 | 2.873 | 2,716,046 | -0.03(-0.92%) |
Jan 12, 2005 | 2.871 | 2.909 | 2.854 | 2.900 | 3,859,444 | +0.00(+0.11%) |
Jan 11, 2005 | 2.923 | 2.923 | 2.895 | 2.897 | 875,036 | -0.02(-0.70%) |
Jan 10, 2005 | 2.933 | 2.933 | 2.901 | 2.917 | 4,100,460 | -0.01(-0.27%) |
Jan 07, 2005 | 2.948 | 3.016 | 2.925 | 2.925 | 3,448,635 | +0.01(+0.22%) |
Jan 06, 2005 | 2.886 | 2.948 | 2.878 | 2.919 | 5,693,459 | +0.03(+1.14%) |
Jan 05, 2005 | 3.011 | 3.019 | 2.799 | 2.886 | 9,949,086 | -0.22(-7.18%) |
Jan 04, 2005 | 3.114 | 3.140 | 3.106 | 3.109 | 3,618,427 | +0.00(+0.00%) |
Jan 03, 2005 | 3.184 | 3.214 | 3.109 | 3.109 | 1,943,394 | -0.06(-1.89%) |
Dec 31, 2004 | 3.148 | 3.191 | 3.137 | 3.169 | 918,915 | +0.04(+1.41%) |
Dec 30, 2004 | 3.184 | 3.184 | 3.109 | 3.125 | 1,609,532 | -0.07(-2.12%) |
Dec 29, 2004 | 3.216 | 3.222 | 3.175 | 3.192 | 1,717,004 | -0.02(-0.73%) |
Dec 28, 2004 | 3.176 | 3.239 | 3.136 | 3.216 | 1,659,770 | +0.08(+2.51%) |
Dec 27, 2004 | 3.140 | 3.197 | 3.115 | 3.137 | 2,021,613 | +0.03(+0.81%) |
Dec 23, 2004 | 3.098 | 3.136 | 3.088 | 3.112 | 1,382,506 | +0.03(+0.82%) |
Dec 22, 2004 | 3.079 | 3.088 | 3.059 | 3.087 | 1,881,709 | +0.01(+0.20%) |
Dec 21, 2004 | 3.106 | 3.106 | 3.059 | 3.081 | 1,158,024 | -0.01(-0.20%) |
Dec 20, 2004 | 3.082 | 3.112 | 3.043 | 3.087 | 2,258,178 | +0.02(+0.67%) |
Dec 17, 2004 | 3.011 | 3.066 | 2.991 | 3.066 | 942,444 | +0.02(+0.78%) |
Dec 16, 2004 | 3.059 | 3.063 | 3.014 | 3.043 | 1,949,117 | +0.03(+0.83%) |
Dec 15, 2004 | 3.003 | 3.038 | 2.980 | 3.018 | 2,158,338 | +0.02(+0.74%) |
Dec 14, 2004 | 3.027 | 3.027 | 2.996 | 2.996 | 1,962,472 | -0.02(-0.63%) |
Dec 13, 2004 | 2.988 | 3.019 | 2.988 | 3.014 | 2,314,776 | +0.03(+0.89%) |
Dec 10, 2004 | 2.893 | 2.992 | 2.892 | 2.988 | 3,126,855 | +0.01(+0.21%) |
Dec 09, 2004 | 2.941 | 2.988 | 2.936 | 2.981 | 3,402,212 | +0.06(+1.88%) |
Dec 08, 2004 | 3.048 | 3.048 | 2.893 | 2.926 | 3,920,493 | -0.12(-3.97%) |
Dec 07, 2004 | 3.066 | 3.142 | 3.024 | 3.048 | 5,577,084 | -0.04(-1.37%) |
Dec 06, 2004 | 3.019 | 3.090 | 2.997 | 3.090 | 9,645,748 | +0.12(+3.97%) |
Dec 03, 2004 | 2.964 | 2.972 | 2.870 | 2.972 | 4,571,683 | +0.04(+1.29%) |
Dec 02, 2004 | 2.909 | 2.988 | 2.909 | 2.934 | 1,973,283 | -0.03(-0.96%) |