Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.224 | 3.239 | 3.126 | 3.139 | 38,846,364 | -0.09(-2.84%) |
Feb 25, 2005 | 3.169 | 3.232 | 3.136 | 3.231 | 29,567,490 | +0.05(+1.69%) |
Feb 24, 2005 | 3.093 | 3.193 | 3.074 | 3.178 | 31,634,388 | +0.09(+3.00%) |
Feb 23, 2005 | 3.042 | 3.093 | 3.025 | 3.085 | 21,235,132 | +0.07(+2.41%) |
Feb 22, 2005 | 3.003 | 3.047 | 2.981 | 3.012 | 26,345,282 | -0.04(-1.19%) |
Feb 18, 2005 | 3.064 | 3.085 | 2.997 | 3.048 | 19,734,116 | -0.02(-0.53%) |
Feb 17, 2005 | 3.067 | 3.100 | 3.036 | 3.065 | 22,576,022 | +0.01(+0.33%) |
Feb 16, 2005 | 3.018 | 3.068 | 3.006 | 3.055 | 21,432,956 | +0.05(+1.69%) |
Feb 15, 2005 | 3.003 | 3.077 | 2.987 | 3.004 | 22,927,160 | +0.00(+0.12%) |
Feb 14, 2005 | 2.946 | 3.010 | 2.946 | 3.000 | 17,999,734 | +0.02(+0.67%) |
Feb 11, 2005 | 2.838 | 3.008 | 2.770 | 2.980 | 35,375,856 | +0.16(+5.67%) |
Feb 10, 2005 | 2.871 | 2.871 | 2.761 | 2.820 | 32,157,778 | -0.03(-0.96%) |
Feb 09, 2005 | 2.924 | 2.962 | 2.825 | 2.848 | 30,145,804 | -0.08(-2.58%) |
Feb 08, 2005 | 2.959 | 2.970 | 2.899 | 2.923 | 24,459,244 | -0.03(-1.08%) |
Feb 07, 2005 | 3.034 | 3.046 | 2.951 | 2.955 | 22,592,464 | -0.07(-2.22%) |
Feb 04, 2005 | 2.942 | 3.030 | 2.934 | 3.022 | 24,602,024 | +0.09(+3.04%) |
Feb 03, 2005 | 2.985 | 2.992 | 2.909 | 2.933 | 23,236,546 | -0.03(-1.13%) |
Feb 02, 2005 | 3.040 | 3.066 | 2.956 | 2.967 | 23,107,974 | -0.07(-2.42%) |
Feb 01, 2005 | 3.000 | 3.047 | 2.939 | 3.040 | 31,027,204 | +0.03(+1.09%) |
Jan 31, 2005 | 2.998 | 3.032 | 2.980 | 3.008 | 20,888,270 | +0.05(+1.81%) |
Jan 28, 2005 | 3.045 | 3.053 | 2.917 | 2.954 | 42,337,304 | -0.01(-0.25%) |
Jan 27, 2005 | 2.992 | 3.042 | 2.922 | 2.961 | 26,760,636 | -0.05(-1.75%) |
Jan 26, 2005 | 2.921 | 3.023 | 2.908 | 3.014 | 19,982,648 | +0.10(+3.59%) |
Jan 25, 2005 | 2.939 | 2.987 | 2.849 | 2.909 | 29,611,684 | -0.02(-0.74%) |
Jan 24, 2005 | 3.060 | 3.089 | 2.911 | 2.931 | 29,275,976 | -0.06(-1.92%) |
Jan 21, 2005 | 3.046 | 3.101 | 2.980 | 2.989 | 21,089,902 | -0.05(-1.67%) |
Jan 20, 2005 | 3.058 | 3.096 | 3.035 | 3.039 | 23,411,688 | +0.01(+0.45%) |
Jan 19, 2005 | 3.060 | 3.101 | 3.022 | 3.026 | 20,337,164 | -0.02(-0.63%) |
Jan 18, 2005 | 2.977 | 3.080 | 2.935 | 3.045 | 15,359,117 | +0.08(+2.57%) |
Jan 14, 2005 | 2.953 | 2.995 | 2.949 | 2.969 | 11,393,546 | +0.01(+0.49%) |
Jan 13, 2005 | 2.990 | 3.002 | 2.940 | 2.954 | 20,790,300 | -0.06(-1.90%) |
Jan 12, 2005 | 2.984 | 3.015 | 2.955 | 3.011 | 32,805,476 | +0.03(+1.04%) |
Jan 11, 2005 | 3.030 | 3.044 | 2.971 | 2.980 | 24,020,332 | -0.07(-2.26%) |
Jan 10, 2005 | 3.048 | 3.108 | 3.027 | 3.049 | 20,810,572 | +0.00(+0.03%) |
Jan 07, 2005 | 3.079 | 3.080 | 3.030 | 3.048 | 20,176,582 | -0.01(-0.21%) |
Jan 06, 2005 | 3.062 | 3.105 | 3.051 | 3.055 | 21,624,336 | +0.02(+0.63%) |
Jan 05, 2005 | 3.044 | 3.068 | 2.903 | 3.036 | 59,746,968 | -0.04(-1.39%) |
Jan 04, 2005 | 3.200 | 3.211 | 3.040 | 3.078 | 27,709,886 | -0.08(-2.45%) |
Jan 03, 2005 | 3.229 | 3.229 | 3.089 | 3.156 | 17,296,772 | -0.02(-0.74%) |
Dec 31, 2004 | 3.194 | 3.217 | 3.153 | 3.179 | 11,201,423 | -0.02(-0.51%) |
Dec 30, 2004 | 3.239 | 3.239 | 3.183 | 3.196 | 7,554,742 | -0.03(-0.82%) |
Dec 29, 2004 | 3.202 | 3.245 | 3.178 | 3.222 | 15,751,106 | +0.02(+0.65%) |
Dec 28, 2004 | 3.127 | 3.227 | 3.115 | 3.201 | 18,735,804 | +0.09(+2.83%) |
Dec 27, 2004 | 3.139 | 3.151 | 3.045 | 3.113 | 14,276,916 | -0.00(-0.15%) |
Dec 23, 2004 | 3.132 | 3.157 | 3.093 | 3.118 | 14,650,004 | -0.02(-0.78%) |
Dec 22, 2004 | 3.118 | 3.192 | 3.076 | 3.142 | 20,893,988 | -0.04(-1.28%) |
Dec 21, 2004 | 3.183 | 3.226 | 3.101 | 3.183 | 29,269,192 | +0.00(+0.06%) |
Dec 20, 2004 | 3.212 | 3.303 | 3.176 | 3.181 | 22,358,272 | +0.01(+0.46%) |
Dec 17, 2004 | 3.267 | 3.289 | 3.164 | 3.167 | 23,786,790 | -0.07(-2.13%) |
Dec 16, 2004 | 3.307 | 3.307 | 3.212 | 3.236 | 15,865,013 | -0.05(-1.55%) |
Dec 15, 2004 | 3.366 | 3.386 | 3.267 | 3.287 | 15,625,093 | -0.09(-2.61%) |
Dec 14, 2004 | 3.356 | 3.388 | 3.341 | 3.375 | 22,086,436 | +0.00(+0.05%) |
Dec 13, 2004 | 3.361 | 3.378 | 3.246 | 3.373 | 18,145,908 | +0.07(+2.03%) |
Dec 10, 2004 | 3.318 | 3.358 | 3.296 | 3.306 | 9,858,749 | -0.04(-1.25%) |
Dec 09, 2004 | 3.288 | 3.371 | 3.253 | 3.347 | 17,806,388 | +0.05(+1.40%) |
Dec 08, 2004 | 3.219 | 3.312 | 3.207 | 3.301 | 18,452,412 | +0.06(+1.91%) |
Dec 07, 2004 | 3.276 | 3.351 | 3.224 | 3.239 | 24,564,330 | -0.02(-0.56%) |
Dec 06, 2004 | 3.244 | 3.278 | 3.169 | 3.257 | 13,776,715 | +0.03(+1.04%) |
Dec 03, 2004 | 3.162 | 3.261 | 3.147 | 3.224 | 29,312,664 | +0.05(+1.69%) |
Dec 02, 2004 | 3.139 | 3.193 | 3.120 | 3.170 | 32,786,558 | +0.02(+0.72%) |