Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.506 | 3.580 | 3.506 | 3.566 | 52,729,620 | +0.02(+0.68%) |
Feb 25, 2005 | 3.475 | 3.556 | 3.473 | 3.542 | 41,443,040 | +0.04(+1.08%) |
Feb 24, 2005 | 3.455 | 3.525 | 3.412 | 3.504 | 69,424,424 | +0.01(+0.39%) |
Feb 23, 2005 | 3.525 | 3.532 | 3.470 | 3.491 | 58,397,992 | -0.04(-1.02%) |
Feb 22, 2005 | 3.557 | 3.619 | 3.527 | 3.527 | 56,928,696 | -0.07(-2.05%) |
Feb 18, 2005 | 3.578 | 3.636 | 3.559 | 3.600 | 55,352,656 | +0.02(+0.67%) |
Feb 17, 2005 | 3.629 | 3.683 | 3.566 | 3.576 | 134,116,072 | -0.03(-0.95%) |
Feb 16, 2005 | 3.583 | 3.643 | 3.571 | 3.611 | 100,951,608 | -0.01(-0.28%) |
Feb 15, 2005 | 3.545 | 3.628 | 3.540 | 3.621 | 94,453,808 | +0.06(+1.69%) |
Feb 14, 2005 | 3.592 | 3.617 | 3.523 | 3.561 | 109,712,560 | -0.09(-2.49%) |
Feb 11, 2005 | 3.643 | 3.686 | 3.635 | 3.652 | 100,369,488 | -0.03(-0.84%) |
Feb 10, 2005 | 3.635 | 3.693 | 3.607 | 3.683 | 152,329,760 | -0.01(-0.23%) |
Feb 09, 2005 | 3.789 | 3.816 | 3.604 | 3.691 | 595,989,760 | +0.24(+6.90%) |
Feb 08, 2005 | 3.484 | 3.504 | 3.449 | 3.453 | 47,544,208 | -0.04(-1.13%) |
Feb 07, 2005 | 3.506 | 3.518 | 3.480 | 3.492 | 32,487,270 | -0.01(-0.39%) |
Feb 04, 2005 | 3.398 | 3.516 | 3.396 | 3.506 | 54,162,172 | +0.09(+2.76%) |
Feb 03, 2005 | 3.386 | 3.480 | 3.377 | 3.412 | 55,423,236 | +0.06(+1.69%) |
Feb 02, 2005 | 3.393 | 3.400 | 3.353 | 3.355 | 45,841,600 | -0.04(-1.26%) |
Feb 01, 2005 | 3.377 | 3.453 | 3.372 | 3.398 | 53,853,612 | +0.04(+1.17%) |
Jan 31, 2005 | 3.329 | 3.389 | 3.328 | 3.359 | 55,349,740 | +0.04(+1.29%) |
Jan 28, 2005 | 3.326 | 3.340 | 3.239 | 3.316 | 106,463,656 | -0.03(-0.77%) |
Jan 27, 2005 | 3.357 | 3.379 | 3.304 | 3.341 | 62,496,160 | -0.02(-0.51%) |
Jan 26, 2005 | 3.376 | 3.396 | 3.341 | 3.359 | 70,111,536 | -0.01(-0.36%) |
Jan 25, 2005 | 3.420 | 3.425 | 3.365 | 3.371 | 66,780,976 | -0.04(-1.16%) |
Jan 24, 2005 | 3.420 | 3.461 | 3.400 | 3.410 | 65,971,376 | -0.02(-0.50%) |
Jan 21, 2005 | 3.417 | 3.463 | 3.417 | 3.427 | 64,288,596 | -0.01(-0.15%) |
Jan 20, 2005 | 3.415 | 3.482 | 3.413 | 3.432 | 52,974,016 | -0.04(-1.28%) |
Jan 19, 2005 | 3.503 | 3.513 | 3.472 | 3.477 | 49,235,156 | -0.03(-0.73%) |
Jan 18, 2005 | 3.434 | 3.527 | 3.424 | 3.503 | 84,388,040 | +0.06(+1.79%) |
Jan 14, 2005 | 3.417 | 3.451 | 3.393 | 3.441 | 55,940,024 | +0.02(+0.60%) |
Jan 13, 2005 | 3.439 | 3.479 | 3.413 | 3.420 | 57,743,544 | -0.02(-0.45%) |
Jan 12, 2005 | 3.437 | 3.455 | 3.365 | 3.436 | 73,727,912 | -0.00(-0.05%) |
Jan 11, 2005 | 3.480 | 3.482 | 3.343 | 3.437 | 122,294,040 | -0.13(-3.65%) |
Jan 10, 2005 | 3.547 | 3.576 | 3.530 | 3.568 | 48,587,124 | -0.01(-0.14%) |
Jan 07, 2005 | 3.592 | 3.600 | 3.561 | 3.573 | 80,078,144 | -0.02(-0.57%) |
Jan 06, 2005 | 3.607 | 3.628 | 3.569 | 3.593 | 52,669,544 | -0.01(-0.19%) |
Jan 05, 2005 | 3.575 | 3.626 | 3.568 | 3.600 | 66,401,840 | +0.02(+0.43%) |
Jan 04, 2005 | 3.609 | 3.628 | 3.528 | 3.585 | 54,165,672 | -0.02(-0.67%) |
Jan 03, 2005 | 3.621 | 3.643 | 3.599 | 3.609 | 48,179,992 | +0.01(+0.38%) |
Dec 31, 2004 | 3.623 | 3.635 | 3.588 | 3.595 | 31,472,936 | -0.03(-0.76%) |
Dec 30, 2004 | 3.624 | 3.638 | 3.617 | 3.623 | 23,905,386 | -0.01(-0.33%) |
Dec 29, 2004 | 3.616 | 3.645 | 3.607 | 3.635 | 32,323,366 | -0.01(-0.14%) |
Dec 28, 2004 | 3.607 | 3.643 | 3.588 | 3.640 | 32,217,208 | +0.02(+0.66%) |
Dec 27, 2004 | 3.585 | 3.636 | 3.568 | 3.616 | 36,426,200 | +0.01(+0.14%) |
Dec 23, 2004 | 3.621 | 3.638 | 3.600 | 3.611 | 24,985,630 | -0.03(-0.71%) |
Dec 22, 2004 | 3.629 | 3.641 | 3.600 | 3.636 | 39,471,536 | +0.00(+0.00%) |
Dec 21, 2004 | 3.597 | 3.641 | 3.595 | 3.636 | 51,239,324 | +0.04(+1.10%) |
Dec 20, 2004 | 3.593 | 3.629 | 3.585 | 3.597 | 42,992,248 | +0.00(+0.10%) |
Dec 17, 2004 | 3.609 | 3.616 | 3.563 | 3.593 | 91,460,968 | -0.02(-0.43%) |
Dec 16, 2004 | 3.525 | 3.611 | 3.520 | 3.609 | 73,870,232 | +0.06(+1.64%) |
Dec 15, 2004 | 3.520 | 3.554 | 3.515 | 3.551 | 64,427,416 | +0.02(+0.53%) |
Dec 14, 2004 | 3.557 | 3.566 | 3.523 | 3.532 | 44,966,668 | -0.02(-0.48%) |
Dec 13, 2004 | 3.580 | 3.588 | 3.487 | 3.549 | 42,897,756 | -0.02(-0.53%) |
Dec 10, 2004 | 3.587 | 3.605 | 3.515 | 3.568 | 45,974,004 | -0.01(-0.29%) |
Dec 09, 2004 | 3.635 | 3.635 | 3.501 | 3.578 | 67,594,656 | -0.03(-0.71%) |
Dec 08, 2004 | 3.628 | 3.635 | 3.590 | 3.604 | 62,207,432 | -0.01(-0.28%) |
Dec 07, 2004 | 3.635 | 3.700 | 3.605 | 3.614 | 73,973,472 | -0.04(-1.17%) |
Dec 06, 2004 | 3.573 | 3.679 | 3.559 | 3.657 | 72,844,232 | +0.06(+1.62%) |
Dec 03, 2004 | 3.559 | 3.602 | 3.552 | 3.599 | 80,517,360 | +0.07(+2.04%) |
Dec 02, 2004 | 3.497 | 3.549 | 3.494 | 3.527 | 45,542,372 | +0.01(+0.24%) |