Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.506 | 3.579 | 3.506 | 3.566 | 52,733,420 | +0.02(+0.68%) |
Feb 25, 2005 | 3.475 | 3.555 | 3.473 | 3.542 | 41,446,028 | +0.04(+1.08%) |
Feb 24, 2005 | 3.454 | 3.525 | 3.411 | 3.504 | 69,429,432 | +0.01(+0.39%) |
Feb 23, 2005 | 3.525 | 3.531 | 3.470 | 3.490 | 58,402,200 | -0.04(-1.02%) |
Feb 22, 2005 | 3.557 | 3.619 | 3.526 | 3.526 | 56,932,796 | -0.07(-2.05%) |
Feb 18, 2005 | 3.578 | 3.636 | 3.559 | 3.600 | 55,356,644 | +0.02(+0.67%) |
Feb 17, 2005 | 3.629 | 3.682 | 3.566 | 3.576 | 134,125,736 | -0.03(-0.95%) |
Feb 16, 2005 | 3.583 | 3.643 | 3.571 | 3.610 | 100,958,880 | -0.01(-0.28%) |
Feb 15, 2005 | 3.545 | 3.627 | 3.540 | 3.621 | 94,460,608 | +0.06(+1.69%) |
Feb 14, 2005 | 3.591 | 3.617 | 3.523 | 3.561 | 109,720,464 | -0.09(-2.49%) |
Feb 11, 2005 | 3.643 | 3.686 | 3.634 | 3.651 | 100,376,720 | -0.03(-0.84%) |
Feb 10, 2005 | 3.634 | 3.693 | 3.607 | 3.682 | 152,340,736 | -0.01(-0.23%) |
Feb 09, 2005 | 3.789 | 3.816 | 3.603 | 3.691 | 596,032,704 | +0.24(+6.90%) |
Feb 08, 2005 | 3.483 | 3.504 | 3.449 | 3.453 | 47,547,636 | -0.04(-1.13%) |
Feb 07, 2005 | 3.506 | 3.518 | 3.480 | 3.492 | 32,489,610 | -0.01(-0.39%) |
Feb 04, 2005 | 3.398 | 3.516 | 3.396 | 3.506 | 54,166,072 | +0.09(+2.76%) |
Feb 03, 2005 | 3.386 | 3.480 | 3.377 | 3.411 | 55,427,228 | +0.06(+1.69%) |
Feb 02, 2005 | 3.393 | 3.399 | 3.353 | 3.355 | 45,844,900 | -0.04(-1.26%) |
Feb 01, 2005 | 3.377 | 3.453 | 3.372 | 3.398 | 53,857,492 | +0.04(+1.17%) |
Jan 31, 2005 | 3.329 | 3.389 | 3.327 | 3.358 | 55,353,728 | +0.04(+1.29%) |
Jan 28, 2005 | 3.326 | 3.339 | 3.238 | 3.315 | 106,471,328 | -0.03(-0.77%) |
Jan 27, 2005 | 3.357 | 3.379 | 3.303 | 3.341 | 62,500,660 | -0.02(-0.51%) |
Jan 26, 2005 | 3.375 | 3.396 | 3.341 | 3.358 | 70,116,592 | -0.01(-0.36%) |
Jan 25, 2005 | 3.420 | 3.425 | 3.365 | 3.370 | 66,785,788 | -0.04(-1.16%) |
Jan 24, 2005 | 3.420 | 3.461 | 3.399 | 3.410 | 65,976,128 | -0.02(-0.50%) |
Jan 21, 2005 | 3.417 | 3.463 | 3.417 | 3.427 | 64,293,228 | -0.01(-0.15%) |
Jan 20, 2005 | 3.415 | 3.482 | 3.413 | 3.432 | 52,977,836 | -0.04(-1.28%) |
Jan 19, 2005 | 3.502 | 3.513 | 3.471 | 3.477 | 49,238,704 | -0.03(-0.73%) |
Jan 18, 2005 | 3.434 | 3.526 | 3.423 | 3.502 | 84,394,120 | +0.06(+1.79%) |
Jan 14, 2005 | 3.417 | 3.451 | 3.393 | 3.441 | 55,944,056 | +0.02(+0.60%) |
Jan 13, 2005 | 3.439 | 3.478 | 3.413 | 3.420 | 57,747,708 | -0.02(-0.45%) |
Jan 12, 2005 | 3.437 | 3.454 | 3.365 | 3.435 | 73,733,224 | -0.00(-0.05%) |
Jan 11, 2005 | 3.480 | 3.482 | 3.343 | 3.437 | 122,302,848 | -0.13(-3.65%) |
Jan 10, 2005 | 3.547 | 3.576 | 3.530 | 3.567 | 48,590,624 | -0.01(-0.14%) |
Jan 07, 2005 | 3.591 | 3.600 | 3.561 | 3.573 | 80,083,912 | -0.02(-0.57%) |
Jan 06, 2005 | 3.607 | 3.627 | 3.569 | 3.593 | 52,673,336 | -0.01(-0.19%) |
Jan 05, 2005 | 3.574 | 3.626 | 3.567 | 3.600 | 66,406,624 | +0.02(+0.43%) |
Jan 04, 2005 | 3.609 | 3.627 | 3.528 | 3.585 | 54,169,572 | -0.02(-0.67%) |
Jan 03, 2005 | 3.621 | 3.643 | 3.598 | 3.609 | 48,183,464 | +0.01(+0.38%) |
Dec 31, 2004 | 3.622 | 3.634 | 3.588 | 3.595 | 31,475,204 | -0.03(-0.76%) |
Dec 30, 2004 | 3.624 | 3.638 | 3.617 | 3.622 | 23,907,108 | -0.01(-0.33%) |
Dec 29, 2004 | 3.615 | 3.645 | 3.607 | 3.634 | 32,325,696 | -0.01(-0.14%) |
Dec 28, 2004 | 3.607 | 3.643 | 3.588 | 3.639 | 32,219,530 | +0.02(+0.66%) |
Dec 27, 2004 | 3.585 | 3.636 | 3.567 | 3.615 | 36,428,824 | +0.01(+0.14%) |
Dec 23, 2004 | 3.621 | 3.638 | 3.600 | 3.610 | 24,987,432 | -0.03(-0.71%) |
Dec 22, 2004 | 3.629 | 3.641 | 3.600 | 3.636 | 39,474,380 | +0.00(+0.00%) |
Dec 21, 2004 | 3.597 | 3.641 | 3.595 | 3.636 | 51,243,016 | +0.04(+1.10%) |
Dec 20, 2004 | 3.593 | 3.629 | 3.585 | 3.597 | 42,995,344 | +0.00(+0.10%) |
Dec 17, 2004 | 3.609 | 3.615 | 3.562 | 3.593 | 91,467,552 | -0.02(-0.43%) |
Dec 16, 2004 | 3.525 | 3.610 | 3.519 | 3.609 | 73,875,552 | +0.06(+1.64%) |
Dec 15, 2004 | 3.519 | 3.554 | 3.514 | 3.550 | 64,432,060 | +0.02(+0.53%) |
Dec 14, 2004 | 3.557 | 3.566 | 3.523 | 3.531 | 44,969,908 | -0.02(-0.48%) |
Dec 13, 2004 | 3.579 | 3.588 | 3.487 | 3.549 | 42,900,848 | -0.02(-0.53%) |
Dec 10, 2004 | 3.586 | 3.605 | 3.514 | 3.567 | 45,977,316 | -0.01(-0.29%) |
Dec 09, 2004 | 3.634 | 3.634 | 3.501 | 3.578 | 67,599,528 | -0.03(-0.71%) |
Dec 08, 2004 | 3.627 | 3.634 | 3.590 | 3.603 | 62,211,916 | -0.01(-0.28%) |
Dec 07, 2004 | 3.634 | 3.699 | 3.605 | 3.614 | 73,978,800 | -0.04(-1.17%) |
Dec 06, 2004 | 3.573 | 3.679 | 3.559 | 3.657 | 72,849,480 | +0.06(+1.62%) |
Dec 03, 2004 | 3.559 | 3.602 | 3.552 | 3.598 | 80,523,160 | +0.07(+2.04%) |
Dec 02, 2004 | 3.497 | 3.549 | 3.494 | 3.526 | 45,545,656 | +0.01(+0.24%) |