Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.263 | 3.279 | 3.164 | 3.178 | 38,375,096 | -0.09(-2.84%) |
Feb 25, 2005 | 3.208 | 3.272 | 3.174 | 3.271 | 29,208,792 | +0.05(+1.69%) |
Feb 24, 2005 | 3.131 | 3.232 | 3.112 | 3.217 | 31,250,614 | +0.09(+3.00%) |
Feb 23, 2005 | 3.079 | 3.131 | 3.062 | 3.123 | 20,977,516 | +0.07(+2.41%) |
Feb 22, 2005 | 3.040 | 3.084 | 3.018 | 3.049 | 26,025,674 | -0.04(-1.19%) |
Feb 18, 2005 | 3.102 | 3.123 | 3.033 | 3.086 | 19,494,710 | -0.02(-0.53%) |
Feb 17, 2005 | 3.104 | 3.138 | 3.073 | 3.102 | 22,302,140 | +0.01(+0.33%) |
Feb 16, 2005 | 3.056 | 3.105 | 3.043 | 3.092 | 21,172,940 | +0.05(+1.69%) |
Feb 15, 2005 | 3.040 | 3.114 | 3.023 | 3.041 | 22,649,018 | +0.00(+0.12%) |
Feb 14, 2005 | 2.982 | 3.047 | 2.982 | 3.037 | 17,781,368 | +0.02(+0.67%) |
Feb 11, 2005 | 2.873 | 3.045 | 2.804 | 3.017 | 34,946,692 | +0.16(+5.67%) |
Feb 10, 2005 | 2.907 | 2.907 | 2.795 | 2.855 | 31,767,656 | -0.03(-0.96%) |
Feb 09, 2005 | 2.960 | 2.999 | 2.860 | 2.883 | 29,780,088 | -0.08(-2.58%) |
Feb 08, 2005 | 2.995 | 3.007 | 2.935 | 2.959 | 24,162,516 | -0.03(-1.08%) |
Feb 07, 2005 | 3.071 | 3.083 | 2.987 | 2.991 | 22,318,384 | -0.07(-2.22%) |
Feb 04, 2005 | 2.978 | 3.068 | 2.970 | 3.059 | 24,303,564 | +0.09(+3.04%) |
Feb 03, 2005 | 3.022 | 3.029 | 2.945 | 2.969 | 22,954,652 | -0.03(-1.13%) |
Feb 02, 2005 | 3.078 | 3.103 | 2.992 | 3.003 | 22,827,640 | -0.07(-2.42%) |
Feb 01, 2005 | 3.037 | 3.084 | 2.975 | 3.078 | 30,650,796 | +0.03(+1.09%) |
Jan 31, 2005 | 3.035 | 3.069 | 3.017 | 3.045 | 20,634,864 | +0.05(+1.81%) |
Jan 28, 2005 | 3.082 | 3.091 | 2.953 | 2.990 | 41,823,688 | -0.01(-0.25%) |
Jan 27, 2005 | 3.029 | 3.079 | 2.958 | 2.998 | 26,435,988 | -0.05(-1.75%) |
Jan 26, 2005 | 2.957 | 3.060 | 2.943 | 3.051 | 19,740,228 | +0.11(+3.59%) |
Jan 25, 2005 | 2.976 | 3.023 | 2.884 | 2.945 | 29,252,448 | -0.02(-0.74%) |
Jan 24, 2005 | 3.098 | 3.127 | 2.947 | 2.967 | 28,920,814 | -0.06(-1.92%) |
Jan 21, 2005 | 3.083 | 3.139 | 3.017 | 3.025 | 20,834,050 | -0.05(-1.67%) |
Jan 20, 2005 | 3.095 | 3.134 | 3.072 | 3.077 | 23,127,668 | +0.01(+0.45%) |
Jan 19, 2005 | 3.098 | 3.139 | 3.059 | 3.063 | 20,090,442 | -0.02(-0.63%) |
Jan 18, 2005 | 3.013 | 3.118 | 2.971 | 3.082 | 15,172,787 | +0.08(+2.57%) |
Jan 14, 2005 | 2.989 | 3.032 | 2.986 | 3.005 | 11,255,325 | +0.01(+0.49%) |
Jan 13, 2005 | 3.027 | 3.039 | 2.976 | 2.990 | 20,538,080 | -0.06(-1.90%) |
Jan 12, 2005 | 3.021 | 3.052 | 2.991 | 3.048 | 32,407,494 | +0.03(+1.04%) |
Jan 11, 2005 | 3.068 | 3.081 | 3.008 | 3.017 | 23,728,928 | -0.07(-2.26%) |
Jan 10, 2005 | 3.085 | 3.147 | 3.064 | 3.087 | 20,558,108 | +0.00(+0.03%) |
Jan 07, 2005 | 3.117 | 3.118 | 3.068 | 3.086 | 19,931,808 | -0.01(-0.21%) |
Jan 06, 2005 | 3.099 | 3.143 | 3.089 | 3.092 | 21,362,000 | +0.02(+0.63%) |
Jan 05, 2005 | 3.081 | 3.106 | 2.939 | 3.073 | 59,022,144 | -0.04(-1.39%) |
Jan 04, 2005 | 3.240 | 3.251 | 3.078 | 3.116 | 27,373,722 | -0.08(-2.45%) |
Jan 03, 2005 | 3.269 | 3.269 | 3.127 | 3.194 | 17,086,936 | -0.02(-0.74%) |
Dec 31, 2004 | 3.233 | 3.257 | 3.192 | 3.218 | 11,065,532 | -0.02(-0.51%) |
Dec 30, 2004 | 3.279 | 3.279 | 3.222 | 3.235 | 7,463,091 | -0.03(-0.82%) |
Dec 29, 2004 | 3.241 | 3.285 | 3.217 | 3.262 | 15,560,021 | +0.02(+0.65%) |
Dec 28, 2004 | 3.165 | 3.267 | 3.153 | 3.240 | 18,508,510 | +0.09(+2.83%) |
Dec 27, 2004 | 3.178 | 3.190 | 3.082 | 3.151 | 14,103,715 | -0.00(-0.15%) |
Dec 23, 2004 | 3.171 | 3.195 | 3.131 | 3.156 | 14,472,276 | -0.02(-0.78%) |
Dec 22, 2004 | 3.157 | 3.231 | 3.114 | 3.181 | 20,640,512 | -0.04(-1.28%) |
Dec 21, 2004 | 3.222 | 3.265 | 3.139 | 3.222 | 28,914,112 | +0.00(+0.06%) |
Dec 20, 2004 | 3.251 | 3.343 | 3.215 | 3.220 | 22,087,032 | +0.01(+0.46%) |
Dec 17, 2004 | 3.307 | 3.330 | 3.203 | 3.205 | 23,498,220 | -0.07(-2.13%) |
Dec 16, 2004 | 3.348 | 3.348 | 3.251 | 3.275 | 15,672,546 | -0.05(-1.55%) |
Dec 15, 2004 | 3.408 | 3.428 | 3.308 | 3.327 | 15,435,537 | -0.09(-2.61%) |
Dec 14, 2004 | 3.397 | 3.430 | 3.382 | 3.416 | 21,818,494 | +0.00(+0.05%) |
Dec 13, 2004 | 3.402 | 3.420 | 3.285 | 3.414 | 17,925,770 | +0.07(+2.03%) |
Dec 10, 2004 | 3.359 | 3.400 | 3.336 | 3.346 | 9,739,147 | -0.04(-1.25%) |
Dec 09, 2004 | 3.329 | 3.412 | 3.293 | 3.389 | 17,590,368 | +0.05(+1.40%) |
Dec 08, 2004 | 3.259 | 3.353 | 3.247 | 3.342 | 18,228,556 | +0.06(+1.91%) |
Dec 07, 2004 | 3.316 | 3.392 | 3.263 | 3.279 | 24,266,326 | -0.02(-0.56%) |
Dec 06, 2004 | 3.284 | 3.319 | 3.208 | 3.297 | 13,609,582 | +0.03(+1.04%) |
Dec 03, 2004 | 3.201 | 3.301 | 3.185 | 3.263 | 28,957,056 | +0.05(+1.69%) |
Dec 02, 2004 | 3.178 | 3.232 | 3.159 | 3.209 | 32,388,806 | +0.02(+0.72%) |