Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.945 | 3.964 | 3.842 | 3.930 | 616,750 | +0.06(+1.64%) |
Mar 30, 2005 | 3.823 | 3.983 | 3.648 | 3.867 | 1,485,013 | +0.47(+13.90%) |
Mar 29, 2005 | 3.444 | 3.453 | 3.361 | 3.395 | 488,871 | -0.03(-0.92%) |
Mar 28, 2005 | 3.526 | 3.609 | 3.400 | 3.427 | 377,681 | -0.12(-3.49%) |
Mar 24, 2005 | 3.502 | 3.774 | 3.448 | 3.551 | 576,239 | +0.17(+4.89%) |
Mar 23, 2005 | 3.400 | 3.424 | 3.366 | 3.385 | 420,805 | -0.09(-2.52%) |
Mar 22, 2005 | 3.614 | 3.638 | 3.453 | 3.473 | 415,221 | -0.13(-3.71%) |
Mar 21, 2005 | 3.711 | 3.711 | 3.589 | 3.607 | 307,145 | -0.06(-1.53%) |
Mar 18, 2005 | 3.721 | 3.721 | 3.555 | 3.662 | 678,313 | -0.02(-0.53%) |
Mar 17, 2005 | 3.765 | 3.794 | 3.628 | 3.682 | 431,951 | -0.03(-0.92%) |
Mar 16, 2005 | 3.881 | 3.881 | 3.716 | 3.716 | 438,982 | -0.18(-4.50%) |
Mar 15, 2005 | 3.619 | 3.911 | 3.526 | 3.891 | 776,452 | +0.22(+6.10%) |
Mar 14, 2005 | 3.332 | 3.667 | 3.307 | 3.667 | 714,721 | +0.37(+11.37%) |
Mar 11, 2005 | 3.594 | 3.599 | 3.268 | 3.293 | 1,303,329 | -0.34(-9.37%) |
Mar 10, 2005 | 3.760 | 3.760 | 3.551 | 3.633 | 423,392 | -0.06(-1.71%) |
Mar 09, 2005 | 3.784 | 3.891 | 3.696 | 3.696 | 308,301 | -0.10(-2.56%) |
Mar 08, 2005 | 3.852 | 3.891 | 3.769 | 3.794 | 371,163 | -0.02(-0.64%) |
Mar 07, 2005 | 3.769 | 3.959 | 3.662 | 3.818 | 578,883 | +0.00(+0.13%) |
Mar 04, 2005 | 4.013 | 4.042 | 3.789 | 3.813 | 443,690 | -0.21(-5.31%) |
Mar 03, 2005 | 3.988 | 4.159 | 3.901 | 4.027 | 612,054 | +0.02(+0.49%) |
Mar 02, 2005 | 3.969 | 4.154 | 3.964 | 4.008 | 235,765 | +0.00(+0.00%) |
Mar 01, 2005 | 4.100 | 4.100 | 3.920 | 4.008 | 374,825 | -0.02(-0.48%) |
Feb 28, 2005 | 4.105 | 4.163 | 3.945 | 4.027 | 825,895 | -0.16(-3.72%) |
Feb 25, 2005 | 4.139 | 4.212 | 4.110 | 4.183 | 709,169 | -0.08(-1.94%) |
Feb 24, 2005 | 4.212 | 4.285 | 4.018 | 4.266 | 988,672 | +0.00(+0.00%) |
Feb 23, 2005 | 4.669 | 4.669 | 4.232 | 4.266 | 1,461,690 | -0.42(-8.93%) |
Feb 22, 2005 | 4.640 | 4.796 | 4.625 | 4.684 | 465,143 | +0.00(+0.10%) |
Feb 18, 2005 | 4.767 | 4.786 | 4.645 | 4.679 | 622,961 | -0.04(-0.82%) |
Feb 17, 2005 | 4.767 | 4.791 | 4.708 | 4.718 | 426,879 | -0.05(-1.02%) |
Feb 16, 2005 | 4.781 | 4.825 | 4.679 | 4.767 | 455,784 | -0.06(-1.21%) |
Feb 15, 2005 | 4.839 | 4.961 | 4.791 | 4.825 | 397,566 | -0.02(-0.50%) |
Feb 14, 2005 | 5.107 | 5.229 | 4.742 | 4.849 | 642,781 | -0.25(-4.87%) |
Feb 11, 2005 | 4.820 | 5.175 | 4.815 | 5.097 | 587,080 | +0.28(+5.75%) |
Feb 10, 2005 | 5.107 | 5.229 | 4.674 | 4.820 | 1,555,211 | -0.41(-7.81%) |
Feb 09, 2005 | 5.365 | 5.423 | 5.126 | 5.229 | 1,115,768 | -0.19(-3.50%) |
Feb 08, 2005 | 5.263 | 5.520 | 5.233 | 5.418 | 821,892 | +0.21(+4.02%) |
Feb 07, 2005 | 5.161 | 5.350 | 5.141 | 5.209 | 457,017 | +0.03(+0.56%) |
Feb 04, 2005 | 5.136 | 5.195 | 5.107 | 5.180 | 448,894 | +0.06(+1.24%) |
Feb 03, 2005 | 5.102 | 5.311 | 5.073 | 5.117 | 564,676 | +0.03(+0.57%) |
Feb 02, 2005 | 4.815 | 5.204 | 4.742 | 5.088 | 2,301,075 | +0.28(+5.87%) |
Feb 01, 2005 | 4.752 | 4.805 | 4.679 | 4.805 | 653,557 | +0.09(+1.96%) |
Jan 31, 2005 | 4.742 | 4.801 | 4.625 | 4.713 | 701,957 | +0.00(+0.00%) |
Jan 28, 2005 | 4.820 | 4.820 | 4.664 | 4.713 | 631,276 | -0.05(-1.02%) |
Jan 27, 2005 | 4.801 | 4.844 | 4.742 | 4.762 | 940,060 | +0.00(+0.00%) |
Jan 26, 2005 | 4.815 | 4.844 | 4.703 | 4.762 | 1,112,092 | +0.01(+0.20%) |
Jan 25, 2005 | 4.645 | 4.844 | 4.606 | 4.752 | 1,041,263 | +0.12(+2.63%) |
Jan 24, 2005 | 4.475 | 4.679 | 4.382 | 4.630 | 1,014,732 | +0.17(+3.70%) |
Jan 21, 2005 | 4.377 | 4.514 | 4.377 | 4.465 | 541,682 | +0.05(+1.10%) |
Jan 20, 2005 | 4.450 | 4.465 | 4.373 | 4.416 | 605,489 | -0.04(-0.87%) |
Jan 19, 2005 | 4.475 | 4.494 | 4.373 | 4.455 | 675,032 | +0.03(+0.77%) |
Jan 18, 2005 | 4.343 | 4.499 | 4.251 | 4.421 | 659,745 | +0.11(+2.48%) |
Jan 14, 2005 | 4.251 | 4.334 | 4.134 | 4.314 | 527,277 | +0.09(+2.07%) |
Jan 13, 2005 | 4.149 | 4.270 | 4.149 | 4.227 | 354,437 | +0.00(+0.00%) |
Jan 12, 2005 | 4.280 | 4.280 | 4.134 | 4.227 | 378,846 | +0.05(+1.28%) |
Jan 11, 2005 | 4.261 | 4.343 | 4.125 | 4.173 | 220,323 | -0.07(-1.61%) |
Jan 10, 2005 | 4.076 | 4.309 | 4.066 | 4.241 | 581,531 | +0.10(+2.47%) |
Jan 07, 2005 | 4.217 | 4.246 | 4.042 | 4.139 | 188,559 | -0.04(-0.93%) |
Jan 06, 2005 | 4.086 | 4.251 | 4.086 | 4.178 | 188,929 | +0.04(+1.06%) |
Jan 05, 2005 | 4.339 | 4.368 | 4.066 | 4.134 | 741,196 | -0.23(-5.35%) |
Jan 04, 2005 | 4.557 | 4.557 | 4.363 | 4.368 | 545,226 | -0.14(-3.13%) |