Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.622 | 3.675 | 3.508 | 3.552 | 3,110,553 | -0.09(-2.41%) |
Mar 30, 2005 | 3.719 | 3.859 | 3.579 | 3.640 | 5,482,290 | +0.04(+1.22%) |
Mar 29, 2005 | 3.508 | 3.614 | 3.491 | 3.596 | 3,192,073 | +0.11(+3.02%) |
Mar 28, 2005 | 3.508 | 3.640 | 3.464 | 3.491 | 2,441,400 | -0.08(-2.21%) |
Mar 24, 2005 | 3.701 | 3.745 | 3.526 | 3.570 | 3,246,345 | -0.11(-3.10%) |
Mar 23, 2005 | 3.807 | 3.903 | 3.622 | 3.684 | 5,234,992 | -0.06(-1.64%) |
Mar 22, 2005 | 3.666 | 3.833 | 3.640 | 3.745 | 3,370,849 | +0.06(+1.67%) |
Mar 21, 2005 | 3.631 | 3.842 | 3.526 | 3.684 | 3,386,925 | +0.09(+2.44%) |
Mar 18, 2005 | 3.719 | 3.719 | 3.403 | 3.596 | 4,915,408 | -0.02(-0.49%) |
Mar 17, 2005 | 3.675 | 3.736 | 3.596 | 3.614 | 2,757,677 | -0.15(-3.96%) |
Mar 16, 2005 | 3.745 | 3.859 | 3.570 | 3.763 | 2,496,013 | -0.02(-0.46%) |
Mar 15, 2005 | 4.052 | 4.096 | 3.780 | 3.780 | 3,139,741 | -0.27(-6.71%) |
Mar 14, 2005 | 3.929 | 4.105 | 3.815 | 4.052 | 5,749,199 | +0.28(+7.44%) |
Mar 11, 2005 | 3.728 | 3.771 | 3.333 | 3.771 | 9,252,761 | -0.03(-0.69%) |
Mar 10, 2005 | 3.903 | 3.948 | 3.684 | 3.798 | 12,396,607 | -0.49(-11.45%) |
Mar 09, 2005 | 4.429 | 4.508 | 4.254 | 4.289 | 4,269,286 | -0.18(-3.93%) |
Mar 08, 2005 | 4.701 | 4.824 | 4.429 | 4.464 | 4,858,971 | -0.16(-3.42%) |
Mar 07, 2005 | 4.438 | 4.649 | 4.403 | 4.622 | 6,529,744 | +0.24(+5.40%) |
Mar 04, 2005 | 4.342 | 4.429 | 4.228 | 4.385 | 4,023,014 | +0.17(+3.95%) |
Mar 03, 2005 | 4.166 | 4.271 | 4.061 | 4.219 | 4,392,080 | +0.06(+1.48%) |
Mar 02, 2005 | 4.254 | 4.263 | 4.140 | 4.157 | 2,474,122 | -0.08(-1.86%) |
Mar 01, 2005 | 4.114 | 4.298 | 4.096 | 4.236 | 5,446,375 | +0.17(+4.09%) |
Feb 28, 2005 | 4.140 | 4.149 | 4.043 | 4.070 | 2,490,654 | -0.06(-1.49%) |
Feb 25, 2005 | 4.210 | 4.263 | 4.026 | 4.131 | 5,176,046 | -0.09(-2.08%) |
Feb 24, 2005 | 4.298 | 4.350 | 4.175 | 4.219 | 3,146,239 | -0.08(-1.84%) |
Feb 23, 2005 | 4.368 | 4.385 | 4.210 | 4.298 | 3,473,804 | +0.00(+0.00%) |
Feb 22, 2005 | 4.385 | 4.412 | 4.289 | 4.298 | 4,670,618 | -0.13(-2.97%) |
Feb 18, 2005 | 4.754 | 4.754 | 4.429 | 4.429 | 3,557,605 | -0.31(-6.48%) |
Feb 17, 2005 | 4.964 | 4.982 | 4.692 | 4.736 | 2,516,649 | -0.20(-4.09%) |
Feb 16, 2005 | 5.017 | 5.043 | 4.850 | 4.938 | 2,229,902 | -0.13(-2.60%) |
Feb 15, 2005 | 5.245 | 5.245 | 4.903 | 5.070 | 3,608,912 | +0.18(+3.58%) |
Feb 14, 2005 | 4.912 | 4.955 | 4.745 | 4.894 | 2,030,262 | +0.11(+2.20%) |
Feb 11, 2005 | 4.710 | 4.912 | 4.517 | 4.789 | 3,128,567 | +0.08(+1.68%) |
Feb 10, 2005 | 4.894 | 4.947 | 4.649 | 4.710 | 2,477,314 | -0.22(-4.45%) |
Feb 09, 2005 | 5.131 | 5.219 | 4.912 | 4.929 | 2,206,643 | -0.19(-3.77%) |
Feb 08, 2005 | 5.210 | 5.262 | 5.087 | 5.122 | 2,579,130 | +0.07(+1.39%) |
Feb 07, 2005 | 5.034 | 5.210 | 5.026 | 5.052 | 3,506,982 | +0.11(+2.13%) |
Feb 04, 2005 | 4.763 | 4.964 | 4.613 | 4.947 | 3,849,825 | +0.23(+4.83%) |
Feb 03, 2005 | 4.982 | 5.061 | 4.622 | 4.719 | 5,014,373 | -0.25(-5.11%) |
Feb 02, 2005 | 4.815 | 5.131 | 4.754 | 4.973 | 5,298,840 | +0.20(+4.23%) |
Feb 01, 2005 | 4.780 | 4.824 | 4.736 | 4.771 | 2,861,088 | +0.04(+0.93%) |
Jan 31, 2005 | 5.026 | 5.052 | 4.684 | 4.727 | 8,153,202 | +0.32(+7.16%) |
Jan 28, 2005 | 4.236 | 4.456 | 4.184 | 4.412 | 4,966,259 | +0.18(+4.36%) |
Jan 27, 2005 | 4.324 | 4.324 | 4.166 | 4.228 | 2,776,831 | -0.04(-0.82%) |
Jan 26, 2005 | 4.254 | 4.315 | 4.157 | 4.263 | 6,066,616 | +0.14(+3.40%) |
Jan 25, 2005 | 4.078 | 4.219 | 4.026 | 4.122 | 7,050,450 | +0.25(+6.58%) |
Jan 24, 2005 | 4.342 | 4.385 | 3.850 | 3.868 | 9,784,755 | -0.52(-11.80%) |
Jan 21, 2005 | 4.692 | 4.736 | 4.359 | 4.385 | 9,100,552 | -0.32(-6.89%) |
Jan 20, 2005 | 4.885 | 5.043 | 4.640 | 4.710 | 8,927,705 | -0.51(-9.75%) |
Jan 19, 2005 | 5.359 | 5.376 | 5.140 | 5.219 | 4,432,099 | -0.18(-3.25%) |
Jan 18, 2005 | 5.385 | 5.613 | 5.376 | 5.394 | 3,315,324 | +0.02(+0.33%) |
Jan 14, 2005 | 5.280 | 5.438 | 5.245 | 5.376 | 2,792,907 | +0.07(+1.32%) |
Jan 13, 2005 | 5.482 | 5.789 | 5.298 | 5.306 | 5,592,428 | -0.18(-3.35%) |
Jan 12, 2005 | 5.534 | 5.587 | 5.289 | 5.491 | 3,975,698 | -0.11(-1.88%) |
Jan 11, 2005 | 5.631 | 5.719 | 5.561 | 5.596 | 3,464,455 | -0.10(-1.69%) |
Jan 10, 2005 | 5.806 | 5.815 | 5.622 | 5.692 | 3,866,357 | -0.11(-1.96%) |
Jan 07, 2005 | 5.789 | 5.894 | 5.745 | 5.806 | 3,286,136 | +0.06(+1.07%) |
Jan 06, 2005 | 6.096 | 6.096 | 5.701 | 5.745 | 5,602,120 | -0.22(-3.68%) |
Jan 05, 2005 | 6.254 | 6.254 | 5.534 | 5.964 | 12,833,170 | -0.45(-6.98%) |
Jan 04, 2005 | 6.666 | 6.710 | 6.359 | 6.411 | 5,376,028 | -0.22(-3.31%) |