Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.565 | 3.595 | 3.498 | 3.512 | 1,408,342 | -0.05(-1.46%) |
Feb 25, 2005 | 3.548 | 3.572 | 3.515 | 3.564 | 637,570 | +0.01(+0.26%) |
Feb 24, 2005 | 3.545 | 3.569 | 3.481 | 3.555 | 493,892 | +0.00(+0.08%) |
Feb 23, 2005 | 3.525 | 3.588 | 3.520 | 3.552 | 730,362 | +0.00(+0.11%) |
Feb 22, 2005 | 3.580 | 3.603 | 3.535 | 3.548 | 832,882 | -0.05(-1.26%) |
Feb 18, 2005 | 3.615 | 3.625 | 3.581 | 3.593 | 543,282 | -0.01(-0.41%) |
Feb 17, 2005 | 3.703 | 3.703 | 3.587 | 3.608 | 740,090 | -0.09(-2.42%) |
Feb 16, 2005 | 3.628 | 3.698 | 3.616 | 3.698 | 388,379 | +0.07(+1.84%) |
Feb 15, 2005 | 3.655 | 3.680 | 3.605 | 3.631 | 358,446 | -0.03(-0.84%) |
Feb 14, 2005 | 3.648 | 3.672 | 3.628 | 3.662 | 341,235 | +0.00(+0.11%) |
Feb 11, 2005 | 3.608 | 3.662 | 3.575 | 3.658 | 729,614 | +0.03(+0.96%) |
Feb 10, 2005 | 3.672 | 3.680 | 3.617 | 3.623 | 620,359 | -0.05(-1.35%) |
Feb 09, 2005 | 3.748 | 3.756 | 3.664 | 3.672 | 595,664 | -0.06(-1.68%) |
Feb 08, 2005 | 3.763 | 3.772 | 3.702 | 3.735 | 564,235 | -0.03(-0.89%) |
Feb 07, 2005 | 3.764 | 3.822 | 3.734 | 3.768 | 631,584 | +0.02(+0.46%) |
Feb 04, 2005 | 3.742 | 3.755 | 3.722 | 3.751 | 809,684 | +0.01(+0.25%) |
Feb 03, 2005 | 3.742 | 3.742 | 3.688 | 3.742 | 687,708 | +0.00(+0.04%) |
Feb 02, 2005 | 3.731 | 3.746 | 3.715 | 3.740 | 1,031,188 | +0.01(+0.39%) |
Feb 01, 2005 | 3.629 | 3.748 | 3.621 | 3.726 | 1,840,125 | +0.10(+2.84%) |
Jan 31, 2005 | 3.599 | 3.645 | 3.584 | 3.623 | 1,078,332 | +0.04(+1.01%) |
Jan 28, 2005 | 3.595 | 3.621 | 3.573 | 3.587 | 383,889 | -0.00(-0.11%) |
Jan 27, 2005 | 3.600 | 3.617 | 3.584 | 3.591 | 783,493 | -0.03(-0.81%) |
Jan 26, 2005 | 3.616 | 3.651 | 3.613 | 3.620 | 1,399,363 | +0.01(+0.22%) |
Jan 25, 2005 | 3.603 | 3.662 | 3.597 | 3.612 | 1,664,269 | +0.01(+0.30%) |
Jan 24, 2005 | 3.640 | 3.698 | 3.569 | 3.601 | 1,318,544 | -0.04(-1.06%) |
Jan 21, 2005 | 3.691 | 3.736 | 3.639 | 3.640 | 1,836,383 | +0.03(+0.81%) |
Jan 20, 2005 | 3.532 | 3.658 | 3.528 | 3.611 | 1,840,125 | +0.07(+1.92%) |
Jan 19, 2005 | 3.541 | 3.573 | 3.528 | 3.543 | 1,183,846 | +0.00(+0.00%) |
Jan 18, 2005 | 3.537 | 3.592 | 3.515 | 3.543 | 1,748,829 | -0.01(-0.15%) |
Jan 14, 2005 | 3.560 | 3.591 | 3.531 | 3.548 | 1,365,688 | -0.01(-0.26%) |
Jan 13, 2005 | 3.563 | 3.593 | 3.535 | 3.557 | 1,977,816 | -0.00(-0.08%) |
Jan 12, 2005 | 3.595 | 3.595 | 3.535 | 3.560 | 2,241,974 | -0.03(-0.97%) |
Jan 11, 2005 | 3.695 | 3.703 | 3.595 | 3.595 | 1,165,138 | -0.10(-2.75%) |
Jan 10, 2005 | 3.728 | 3.742 | 3.675 | 3.696 | 926,423 | -0.05(-1.21%) |
Jan 07, 2005 | 3.755 | 3.756 | 3.675 | 3.742 | 823,154 | -0.01(-0.32%) |
Jan 06, 2005 | 3.710 | 3.758 | 3.696 | 3.754 | 1,289,359 | +0.05(+1.33%) |
Jan 05, 2005 | 3.822 | 3.822 | 3.688 | 3.704 | 1,561,749 | -0.13(-3.28%) |
Jan 04, 2005 | 3.929 | 3.942 | 3.821 | 3.830 | 815,671 | -0.09(-2.25%) |
Jan 03, 2005 | 4.001 | 4.046 | 3.897 | 3.918 | 903,973 | -0.08(-2.07%) |
Dec 31, 2004 | 4.042 | 4.068 | 4.000 | 4.001 | 481,919 | -0.03(-0.86%) |
Dec 30, 2004 | 3.984 | 4.056 | 3.984 | 4.036 | 600,154 | +0.09(+2.16%) |
Dec 29, 2004 | 3.941 | 3.970 | 3.915 | 3.950 | 253,681 | -0.00(-0.10%) |
Dec 28, 2004 | 3.871 | 3.956 | 3.871 | 3.954 | 347,221 | +0.07(+1.79%) |
Dec 27, 2004 | 3.956 | 3.962 | 3.885 | 3.885 | 239,463 | -0.06(-1.62%) |
Dec 23, 2004 | 3.964 | 4.005 | 3.942 | 3.949 | 307,560 | -0.01(-0.34%) |
Dec 22, 2004 | 3.866 | 3.980 | 3.843 | 3.962 | 1,100,782 | +0.10(+2.49%) |
Dec 21, 2004 | 3.909 | 3.909 | 3.790 | 3.866 | 2,227,756 | -0.04(-1.09%) |
Dec 20, 2004 | 3.960 | 4.025 | 3.902 | 3.909 | 965,336 | -0.04(-1.05%) |
Dec 17, 2004 | 3.954 | 3.989 | 3.941 | 3.950 | 893,497 | +0.02(+0.58%) |
Dec 16, 2004 | 3.929 | 3.943 | 3.915 | 3.927 | 1,148,675 | -0.01(-0.24%) |
Dec 15, 2004 | 3.935 | 3.962 | 3.926 | 3.937 | 1,095,544 | +0.01(+0.20%) |
Dec 14, 2004 | 3.930 | 3.962 | 3.917 | 3.929 | 912,953 | +0.00(+0.00%) |
Dec 13, 2004 | 3.956 | 3.958 | 3.922 | 3.929 | 822,406 | -0.01(-0.34%) |
Dec 10, 2004 | 3.935 | 3.968 | 3.921 | 3.942 | 599,406 | +0.01(+0.17%) |
Dec 09, 2004 | 3.925 | 3.942 | 3.887 | 3.935 | 832,882 | +0.01(+0.24%) |
Dec 08, 2004 | 3.949 | 3.982 | 3.889 | 3.926 | 1,195,819 | -0.00(-0.07%) |
Dec 07, 2004 | 3.982 | 3.993 | 3.929 | 3.929 | 987,785 | -0.06(-1.47%) |
Dec 06, 2004 | 3.988 | 4.014 | 3.964 | 3.988 | 673,490 | -0.01(-0.33%) |
Dec 03, 2004 | 4.032 | 4.052 | 3.996 | 4.001 | 677,231 | -0.03(-0.76%) |
Dec 02, 2004 | 4.028 | 4.065 | 4.009 | 4.032 | 927,171 | -0.00(-0.07%) |