Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.284 | 3.320 | 3.260 | 3.268 | 6,060,855 | -0.01(-0.27%) |
Mar 30, 2005 | 3.219 | 3.329 | 3.219 | 3.277 | 6,630,056 | +0.06(+2.00%) |
Mar 29, 2005 | 3.181 | 3.246 | 3.171 | 3.212 | 5,908,309 | +0.03(+1.02%) |
Mar 28, 2005 | 3.184 | 3.204 | 3.168 | 3.180 | 4,314,545 | +0.00(+0.06%) |
Mar 24, 2005 | 3.175 | 3.228 | 3.172 | 3.178 | 5,048,815 | +0.01(+0.36%) |
Mar 23, 2005 | 3.175 | 3.203 | 3.114 | 3.167 | 10,868,329 | -0.01(-0.22%) |
Mar 22, 2005 | 3.254 | 3.285 | 3.174 | 3.174 | 8,204,467 | -0.08(-2.59%) |
Mar 21, 2005 | 3.259 | 3.275 | 3.236 | 3.258 | 5,143,302 | -0.00(-0.13%) |
Mar 18, 2005 | 3.321 | 3.321 | 3.235 | 3.262 | 9,780,016 | -0.06(-1.75%) |
Mar 17, 2005 | 3.268 | 3.335 | 3.268 | 3.320 | 4,364,635 | +0.05(+1.50%) |
Mar 16, 2005 | 3.305 | 3.305 | 3.263 | 3.271 | 7,322,205 | -0.05(-1.40%) |
Mar 15, 2005 | 3.347 | 3.380 | 3.313 | 3.318 | 4,850,733 | -0.02(-0.61%) |
Mar 14, 2005 | 3.281 | 3.339 | 3.268 | 3.338 | 6,411,483 | +0.06(+1.93%) |
Mar 11, 2005 | 3.268 | 3.299 | 3.231 | 3.275 | 11,427,285 | -0.09(-2.54%) |
Mar 10, 2005 | 3.341 | 3.396 | 3.340 | 3.360 | 6,290,812 | +0.02(+0.60%) |
Mar 09, 2005 | 3.400 | 3.400 | 3.326 | 3.340 | 6,598,181 | -0.08(-2.39%) |
Mar 08, 2005 | 3.445 | 3.445 | 3.398 | 3.421 | 2,593,281 | -0.02(-0.66%) |
Mar 07, 2005 | 3.391 | 3.460 | 3.378 | 3.444 | 4,251,933 | +0.06(+1.84%) |
Mar 04, 2005 | 3.369 | 3.403 | 3.356 | 3.382 | 3,970,748 | +0.04(+1.18%) |
Mar 03, 2005 | 3.344 | 3.354 | 3.308 | 3.342 | 6,575,413 | +0.00(+0.00%) |
Mar 02, 2005 | 3.362 | 3.363 | 3.311 | 3.342 | 6,690,391 | -0.02(-0.52%) |
Mar 01, 2005 | 3.361 | 3.392 | 3.351 | 3.360 | 8,832,865 | -0.00(-0.03%) |
Feb 28, 2005 | 3.367 | 3.399 | 3.325 | 3.361 | 10,042,987 | -0.01(-0.16%) |
Feb 25, 2005 | 3.256 | 3.378 | 3.256 | 3.366 | 7,771,874 | +0.11(+3.37%) |
Feb 24, 2005 | 3.255 | 3.272 | 3.240 | 3.256 | 3,920,658 | -0.02(-0.62%) |
Feb 23, 2005 | 3.277 | 3.320 | 3.274 | 3.277 | 8,799,852 | +0.02(+0.54%) |
Feb 22, 2005 | 3.354 | 3.354 | 3.259 | 3.259 | 6,413,760 | -0.09(-2.80%) |
Feb 18, 2005 | 3.344 | 3.413 | 3.272 | 3.353 | 11,628,782 | +0.01(+0.26%) |
Feb 17, 2005 | 3.347 | 3.386 | 3.340 | 3.344 | 11,181,390 | +0.02(+0.74%) |
Feb 16, 2005 | 3.291 | 3.334 | 3.275 | 3.320 | 8,744,070 | -0.02(-0.68%) |
Feb 15, 2005 | 3.303 | 3.350 | 3.286 | 3.342 | 14,235,724 | +0.06(+1.74%) |
Feb 14, 2005 | 3.258 | 3.294 | 3.258 | 3.285 | 12,244,658 | +0.04(+1.25%) |
Feb 11, 2005 | 3.245 | 3.272 | 3.223 | 3.245 | 7,675,110 | +0.00(+0.00%) |
Feb 10, 2005 | 3.228 | 3.259 | 3.228 | 3.245 | 6,753,004 | +0.04(+1.23%) |
Feb 09, 2005 | 3.171 | 3.229 | 3.171 | 3.205 | 6,198,602 | +0.03(+1.08%) |
Feb 08, 2005 | 3.167 | 3.215 | 3.167 | 3.171 | 6,498,001 | -0.01(-0.19%) |
Feb 07, 2005 | 3.162 | 3.209 | 3.145 | 3.177 | 7,158,275 | +0.01(+0.47%) |
Feb 04, 2005 | 3.171 | 3.203 | 3.160 | 3.162 | 9,917,763 | -0.00(-0.06%) |
Feb 03, 2005 | 3.189 | 3.197 | 3.152 | 3.164 | 6,406,929 | -0.01(-0.39%) |
Feb 02, 2005 | 3.193 | 3.226 | 3.162 | 3.176 | 18,702,816 | -0.00(-0.03%) |
Feb 01, 2005 | 3.167 | 3.184 | 3.154 | 3.177 | 4,716,401 | +0.02(+0.75%) |
Jan 31, 2005 | 3.162 | 3.189 | 3.137 | 3.154 | 9,699,190 | +0.00(+0.08%) |
Jan 28, 2005 | 3.139 | 3.161 | 3.111 | 3.151 | 11,785,882 | +0.03(+0.90%) |
Jan 27, 2005 | 3.121 | 3.154 | 3.093 | 3.123 | 7,250,486 | -0.01(-0.42%) |
Jan 26, 2005 | 3.114 | 3.144 | 3.084 | 3.136 | 6,485,479 | +0.04(+1.19%) |
Jan 25, 2005 | 3.196 | 3.207 | 3.097 | 3.099 | 6,628,918 | -0.09(-2.68%) |
Jan 24, 2005 | 3.202 | 3.238 | 3.178 | 3.184 | 5,014,663 | -0.02(-0.66%) |
Jan 21, 2005 | 3.182 | 3.205 | 3.151 | 3.205 | 5,658,999 | +0.03(+1.00%) |
Jan 20, 2005 | 3.215 | 3.215 | 3.162 | 3.174 | 4,494,413 | -0.05(-1.47%) |
Jan 19, 2005 | 3.219 | 3.258 | 3.183 | 3.221 | 6,175,834 | +0.01(+0.19%) |
Jan 18, 2005 | 3.158 | 3.215 | 3.124 | 3.215 | 4,763,076 | +0.07(+2.09%) |
Jan 14, 2005 | 3.132 | 3.160 | 3.124 | 3.149 | 3,369,671 | +0.04(+1.13%) |
Jan 13, 2005 | 3.070 | 3.183 | 3.070 | 3.114 | 6,796,263 | +0.03(+0.85%) |
Jan 12, 2005 | 3.084 | 3.110 | 3.002 | 3.088 | 8,678,043 | -0.00(-0.09%) |
Jan 11, 2005 | 3.118 | 3.138 | 3.083 | 3.090 | 10,425,490 | -0.04(-1.29%) |
Jan 10, 2005 | 3.158 | 3.162 | 3.114 | 3.131 | 8,508,421 | -0.03(-0.89%) |
Jan 07, 2005 | 3.167 | 3.197 | 3.141 | 3.159 | 8,490,206 | +0.00(+0.03%) |
Jan 06, 2005 | 3.208 | 3.224 | 3.152 | 3.158 | 16,365,675 | -0.03(-0.83%) |
Jan 05, 2005 | 3.329 | 3.336 | 3.157 | 3.184 | 10,764,734 | -0.14(-4.23%) |
Jan 04, 2005 | 3.362 | 3.386 | 3.311 | 3.325 | 5,762,593 | -0.05(-1.41%) |