Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.263 | 3.279 | 3.164 | 3.178 | 38,375,760 | -0.09(-2.84%) |
Feb 25, 2005 | 3.208 | 3.272 | 3.174 | 3.271 | 29,209,296 | +0.05(+1.69%) |
Feb 24, 2005 | 3.131 | 3.232 | 3.112 | 3.216 | 31,251,154 | +0.09(+3.00%) |
Feb 23, 2005 | 3.079 | 3.131 | 3.062 | 3.123 | 20,977,878 | +0.07(+2.41%) |
Feb 22, 2005 | 3.040 | 3.084 | 3.018 | 3.049 | 26,026,122 | -0.04(-1.19%) |
Feb 18, 2005 | 3.101 | 3.123 | 3.033 | 3.086 | 19,495,046 | -0.02(-0.53%) |
Feb 17, 2005 | 3.104 | 3.138 | 3.073 | 3.102 | 22,302,526 | +0.01(+0.33%) |
Feb 16, 2005 | 3.055 | 3.105 | 3.043 | 3.092 | 21,173,306 | +0.05(+1.69%) |
Feb 15, 2005 | 3.040 | 3.114 | 3.023 | 3.041 | 22,649,408 | +0.00(+0.12%) |
Feb 14, 2005 | 2.982 | 3.047 | 2.982 | 3.037 | 17,781,676 | +0.02(+0.67%) |
Feb 11, 2005 | 2.872 | 3.045 | 2.804 | 3.017 | 34,947,292 | +0.16(+5.67%) |
Feb 10, 2005 | 2.906 | 2.906 | 2.795 | 2.855 | 31,768,204 | -0.03(-0.96%) |
Feb 09, 2005 | 2.960 | 2.998 | 2.860 | 2.883 | 29,780,602 | -0.08(-2.58%) |
Feb 08, 2005 | 2.995 | 3.007 | 2.935 | 2.959 | 24,162,932 | -0.03(-1.08%) |
Feb 07, 2005 | 3.071 | 3.083 | 2.987 | 2.991 | 22,318,768 | -0.07(-2.22%) |
Feb 04, 2005 | 2.978 | 3.067 | 2.970 | 3.059 | 24,303,982 | +0.09(+3.04%) |
Feb 03, 2005 | 3.021 | 3.029 | 2.945 | 2.969 | 22,955,048 | -0.03(-1.13%) |
Feb 02, 2005 | 3.078 | 3.103 | 2.992 | 3.003 | 22,828,034 | -0.07(-2.42%) |
Feb 01, 2005 | 3.037 | 3.084 | 2.975 | 3.078 | 30,651,324 | +0.03(+1.09%) |
Jan 31, 2005 | 3.035 | 3.069 | 3.017 | 3.044 | 20,635,220 | +0.05(+1.81%) |
Jan 28, 2005 | 3.082 | 3.090 | 2.952 | 2.990 | 41,824,412 | -0.01(-0.25%) |
Jan 27, 2005 | 3.029 | 3.079 | 2.958 | 2.998 | 26,436,444 | -0.05(-1.75%) |
Jan 26, 2005 | 2.957 | 3.060 | 2.943 | 3.051 | 19,740,568 | +0.11(+3.59%) |
Jan 25, 2005 | 2.975 | 3.023 | 2.884 | 2.945 | 29,252,952 | -0.02(-0.74%) |
Jan 24, 2005 | 3.098 | 3.127 | 2.947 | 2.967 | 28,921,312 | -0.06(-1.92%) |
Jan 21, 2005 | 3.083 | 3.139 | 3.017 | 3.025 | 20,834,410 | -0.05(-1.67%) |
Jan 20, 2005 | 3.095 | 3.134 | 3.072 | 3.077 | 23,128,068 | +0.01(+0.45%) |
Jan 19, 2005 | 3.098 | 3.139 | 3.059 | 3.063 | 20,090,788 | -0.02(-0.63%) |
Jan 18, 2005 | 3.013 | 3.118 | 2.971 | 3.082 | 15,173,049 | +0.08(+2.57%) |
Jan 14, 2005 | 2.989 | 3.032 | 2.986 | 3.005 | 11,255,519 | +0.01(+0.49%) |
Jan 13, 2005 | 3.027 | 3.039 | 2.976 | 2.990 | 20,538,436 | -0.06(-1.90%) |
Jan 12, 2005 | 3.021 | 3.052 | 2.991 | 3.048 | 32,408,054 | +0.03(+1.04%) |
Jan 11, 2005 | 3.067 | 3.081 | 3.008 | 3.017 | 23,729,338 | -0.07(-2.26%) |
Jan 10, 2005 | 3.085 | 3.147 | 3.064 | 3.087 | 20,558,462 | +0.00(+0.03%) |
Jan 07, 2005 | 3.117 | 3.118 | 3.067 | 3.086 | 19,932,152 | -0.01(-0.21%) |
Jan 06, 2005 | 3.099 | 3.143 | 3.089 | 3.092 | 21,362,368 | +0.02(+0.63%) |
Jan 05, 2005 | 3.081 | 3.106 | 2.939 | 3.073 | 59,023,160 | -0.04(-1.39%) |
Jan 04, 2005 | 3.239 | 3.250 | 3.078 | 3.116 | 27,374,194 | -0.08(-2.45%) |
Jan 03, 2005 | 3.269 | 3.269 | 3.127 | 3.194 | 17,087,230 | -0.02(-0.74%) |
Dec 31, 2004 | 3.233 | 3.257 | 3.192 | 3.218 | 11,065,723 | -0.02(-0.51%) |
Dec 30, 2004 | 3.279 | 3.279 | 3.222 | 3.235 | 7,463,220 | -0.03(-0.82%) |
Dec 29, 2004 | 3.241 | 3.285 | 3.216 | 3.262 | 15,560,290 | +0.02(+0.65%) |
Dec 28, 2004 | 3.165 | 3.267 | 3.153 | 3.240 | 18,508,830 | +0.09(+2.83%) |
Dec 27, 2004 | 3.178 | 3.190 | 3.082 | 3.151 | 14,103,959 | -0.00(-0.15%) |
Dec 23, 2004 | 3.170 | 3.195 | 3.131 | 3.156 | 14,472,526 | -0.02(-0.78%) |
Dec 22, 2004 | 3.157 | 3.231 | 3.113 | 3.181 | 20,640,868 | -0.04(-1.28%) |
Dec 21, 2004 | 3.222 | 3.265 | 3.139 | 3.222 | 28,914,610 | +0.00(+0.06%) |
Dec 20, 2004 | 3.251 | 3.343 | 3.215 | 3.220 | 22,087,414 | +0.01(+0.46%) |
Dec 17, 2004 | 3.307 | 3.330 | 3.203 | 3.205 | 23,498,624 | -0.07(-2.13%) |
Dec 16, 2004 | 3.348 | 3.348 | 3.251 | 3.275 | 15,672,817 | -0.05(-1.55%) |
Dec 15, 2004 | 3.408 | 3.428 | 3.308 | 3.327 | 15,435,803 | -0.09(-2.61%) |
Dec 14, 2004 | 3.397 | 3.430 | 3.382 | 3.416 | 21,818,870 | +0.00(+0.05%) |
Dec 13, 2004 | 3.402 | 3.420 | 3.285 | 3.414 | 17,926,080 | +0.07(+2.03%) |
Dec 10, 2004 | 3.359 | 3.400 | 3.336 | 3.346 | 9,739,315 | -0.04(-1.25%) |
Dec 09, 2004 | 3.329 | 3.412 | 3.293 | 3.388 | 17,590,672 | +0.05(+1.40%) |
Dec 08, 2004 | 3.259 | 3.353 | 3.247 | 3.342 | 18,228,870 | +0.06(+1.91%) |
Dec 07, 2004 | 3.316 | 3.392 | 3.263 | 3.279 | 24,266,746 | -0.02(-0.56%) |
Dec 06, 2004 | 3.284 | 3.319 | 3.208 | 3.297 | 13,609,817 | +0.03(+1.04%) |
Dec 03, 2004 | 3.201 | 3.301 | 3.185 | 3.263 | 28,957,556 | +0.05(+1.69%) |
Dec 02, 2004 | 3.178 | 3.232 | 3.159 | 3.209 | 32,389,364 | +0.02(+0.72%) |