Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.252 | 3.260 | 3.234 | 3.257 | 1,664,506 | +0.01(+0.31%) |
Mar 30, 2005 | 3.222 | 3.252 | 3.209 | 3.247 | 1,613,971 | +0.04(+1.35%) |
Mar 29, 2005 | 3.160 | 3.204 | 3.142 | 3.204 | 1,213,221 | +0.06(+2.03%) |
Mar 28, 2005 | 3.168 | 3.176 | 3.127 | 3.140 | 1,732,277 | -0.03(-0.81%) |
Mar 24, 2005 | 3.155 | 3.191 | 3.137 | 3.165 | 2,229,004 | +0.02(+0.57%) |
Mar 23, 2005 | 3.206 | 3.206 | 3.130 | 3.147 | 2,416,257 | -0.06(-1.83%) |
Mar 22, 2005 | 3.201 | 3.229 | 3.191 | 3.206 | 1,963,404 | -0.01(-0.24%) |
Mar 21, 2005 | 3.267 | 3.267 | 3.204 | 3.214 | 1,955,961 | -0.06(-1.79%) |
Mar 18, 2005 | 3.296 | 3.306 | 3.260 | 3.273 | 1,513,686 | -0.02(-0.62%) |
Mar 17, 2005 | 3.242 | 3.296 | 3.242 | 3.293 | 2,195,706 | +0.04(+1.18%) |
Mar 16, 2005 | 3.278 | 3.283 | 3.234 | 3.255 | 2,714,763 | -0.05(-1.47%) |
Mar 15, 2005 | 3.321 | 3.339 | 3.293 | 3.303 | 2,175,336 | -0.02(-0.61%) |
Mar 14, 2005 | 3.270 | 3.336 | 3.262 | 3.324 | 3,425,381 | -0.05(-1.44%) |
Mar 11, 2005 | 3.416 | 3.421 | 3.362 | 3.372 | 2,114,616 | -0.07(-2.00%) |
Mar 10, 2005 | 3.441 | 3.456 | 3.421 | 3.441 | 1,981,424 | -0.02(-0.44%) |
Mar 09, 2005 | 3.518 | 3.525 | 3.451 | 3.456 | 2,749,628 | -0.09(-2.45%) |
Mar 08, 2005 | 3.530 | 3.551 | 3.515 | 3.543 | 1,176,397 | +0.01(+0.36%) |
Mar 07, 2005 | 3.515 | 3.543 | 3.513 | 3.530 | 1,681,351 | -0.00(-0.07%) |
Mar 04, 2005 | 3.513 | 3.535 | 3.510 | 3.533 | 2,254,859 | -0.02(-0.50%) |
Mar 03, 2005 | 3.584 | 3.584 | 3.541 | 3.551 | 1,221,055 | -0.03(-0.93%) |
Mar 02, 2005 | 3.589 | 3.592 | 3.574 | 3.584 | 1,150,542 | -0.01(-0.21%) |
Mar 01, 2005 | 3.622 | 3.622 | 3.587 | 3.592 | 1,186,582 | -0.01(-0.14%) |
Feb 28, 2005 | 3.599 | 3.612 | 3.579 | 3.597 | 1,121,162 | +0.01(+0.21%) |
Feb 25, 2005 | 3.597 | 3.597 | 3.576 | 3.589 | 790,141 | +0.01(+0.14%) |
Feb 24, 2005 | 3.584 | 3.584 | 3.566 | 3.584 | 1,258,271 | +0.02(+0.43%) |
Feb 23, 2005 | 3.515 | 3.569 | 3.500 | 3.569 | 1,483,914 | +0.08(+2.27%) |
Feb 22, 2005 | 3.528 | 3.535 | 3.474 | 3.490 | 1,803,966 | -0.05(-1.30%) |
Feb 18, 2005 | 3.574 | 3.576 | 3.518 | 3.535 | 1,940,683 | -0.04(-1.21%) |
Feb 17, 2005 | 3.615 | 3.617 | 3.574 | 3.579 | 1,189,716 | -0.03(-0.85%) |
Feb 16, 2005 | 3.610 | 3.622 | 3.599 | 3.610 | 1,452,574 | -0.01(-0.21%) |
Feb 15, 2005 | 3.610 | 3.625 | 3.607 | 3.617 | 998,547 | +0.00(+0.00%) |
Feb 14, 2005 | 3.650 | 3.650 | 3.612 | 3.617 | 1,284,517 | -0.03(-0.77%) |
Feb 11, 2005 | 3.668 | 3.668 | 3.638 | 3.645 | 1,081,596 | -0.02(-0.63%) |
Feb 10, 2005 | 3.658 | 3.673 | 3.645 | 3.668 | 1,050,648 | +0.01(+0.14%) |
Feb 09, 2005 | 3.645 | 3.666 | 3.630 | 3.663 | 1,280,992 | +0.03(+0.70%) |
Feb 08, 2005 | 3.635 | 3.648 | 3.627 | 3.638 | 1,204,211 | +0.01(+0.21%) |
Feb 07, 2005 | 3.615 | 3.635 | 3.602 | 3.630 | 1,470,986 | +0.03(+0.71%) |
Feb 04, 2005 | 3.584 | 3.612 | 3.579 | 3.604 | 1,050,648 | +0.03(+0.86%) |
Feb 03, 2005 | 3.587 | 3.587 | 3.571 | 3.574 | 871,623 | -0.01(-0.28%) |
Feb 02, 2005 | 3.587 | 3.587 | 3.569 | 3.584 | 1,383,628 | -0.00(-0.07%) |
Feb 01, 2005 | 3.584 | 3.587 | 3.569 | 3.587 | 854,778 | +0.02(+0.50%) |
Jan 31, 2005 | 3.561 | 3.574 | 3.551 | 3.569 | 1,298,228 | +0.01(+0.22%) |
Jan 28, 2005 | 3.546 | 3.571 | 3.528 | 3.561 | 876,715 | +0.02(+0.65%) |
Jan 27, 2005 | 3.523 | 3.543 | 3.513 | 3.538 | 1,203,035 | +0.03(+0.73%) |
Jan 26, 2005 | 3.530 | 3.535 | 3.502 | 3.513 | 1,362,866 | -0.01(-0.29%) |
Jan 25, 2005 | 3.535 | 3.543 | 3.510 | 3.523 | 1,337,402 | -0.01(-0.36%) |
Jan 24, 2005 | 3.556 | 3.556 | 3.520 | 3.535 | 970,733 | +0.00(+0.00%) |
Jan 21, 2005 | 3.546 | 3.553 | 3.530 | 3.535 | 1,093,740 | +0.00(+0.00%) |
Jan 20, 2005 | 3.551 | 3.551 | 3.530 | 3.535 | 876,324 | +0.01(+0.14%) |
Jan 19, 2005 | 3.548 | 3.553 | 3.523 | 3.530 | 1,363,649 | -0.01(-0.36%) |
Jan 18, 2005 | 3.556 | 3.556 | 3.535 | 3.543 | 1,010,299 | -0.00(-0.07%) |
Jan 14, 2005 | 3.556 | 3.558 | 3.528 | 3.546 | 1,043,205 | -0.01(-0.29%) |
Jan 13, 2005 | 3.569 | 3.569 | 3.538 | 3.556 | 1,081,987 | +0.00(+0.00%) |
Jan 12, 2005 | 3.564 | 3.569 | 3.530 | 3.556 | 866,530 | -0.02(-0.64%) |
Jan 11, 2005 | 3.571 | 3.581 | 3.558 | 3.579 | 992,671 | +0.01(+0.21%) |
Jan 10, 2005 | 3.558 | 3.574 | 3.548 | 3.571 | 1,138,006 | +0.01(+0.36%) |
Jan 07, 2005 | 3.556 | 3.566 | 3.543 | 3.558 | 935,085 | +0.01(+0.22%) |
Jan 06, 2005 | 3.541 | 3.556 | 3.523 | 3.551 | 897,869 | +0.02(+0.58%) |
Jan 05, 2005 | 3.543 | 3.546 | 3.513 | 3.530 | 911,189 | -0.01(-0.36%) |
Jan 04, 2005 | 3.556 | 3.571 | 3.528 | 3.543 | 1,229,674 | +0.00(+0.07%) |