Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.088 | 3.102 | 3.068 | 3.102 | 623,235 | +0.05(+1.61%) |
Mar 30, 2005 | 3.050 | 3.068 | 3.036 | 3.053 | 597,987 | +0.01(+0.19%) |
Mar 29, 2005 | 3.152 | 3.152 | 3.045 | 3.047 | 710,391 | -0.05(-1.68%) |
Mar 28, 2005 | 3.053 | 3.163 | 3.053 | 3.100 | 807,923 | +0.03(+0.85%) |
Mar 24, 2005 | 3.013 | 3.088 | 3.013 | 3.074 | 864,643 | +0.03(+1.05%) |
Mar 23, 2005 | 3.105 | 3.134 | 3.021 | 3.042 | 1,080,804 | -0.05(-1.68%) |
Mar 22, 2005 | 3.021 | 3.169 | 3.021 | 3.094 | 1,470,240 | +0.06(+2.10%) |
Mar 21, 2005 | 3.137 | 3.137 | 2.961 | 3.030 | 3,330,953 | -0.16(-5.16%) |
Mar 18, 2005 | 3.290 | 3.296 | 3.175 | 3.195 | 1,414,211 | -0.10(-3.07%) |
Mar 17, 2005 | 3.319 | 3.348 | 3.293 | 3.296 | 551,988 | -0.03(-0.78%) |
Mar 16, 2005 | 3.328 | 3.360 | 3.319 | 3.322 | 674,422 | -0.01(-0.17%) |
Mar 15, 2005 | 3.357 | 3.393 | 3.325 | 3.328 | 705,549 | -0.05(-1.46%) |
Mar 14, 2005 | 3.409 | 3.418 | 3.371 | 3.377 | 582,078 | -0.04(-1.10%) |
Mar 11, 2005 | 3.409 | 3.423 | 3.394 | 3.415 | 573,085 | -0.00(-0.08%) |
Mar 10, 2005 | 3.392 | 3.418 | 3.371 | 3.418 | 910,642 | +0.05(+1.63%) |
Mar 09, 2005 | 3.377 | 3.394 | 3.345 | 3.363 | 648,828 | -0.02(-0.68%) |
Mar 08, 2005 | 3.363 | 3.394 | 3.363 | 3.386 | 437,163 | +0.00(+0.00%) |
Mar 07, 2005 | 3.426 | 3.426 | 3.366 | 3.386 | 1,031,692 | -0.03(-0.76%) |
Mar 04, 2005 | 3.429 | 3.449 | 3.412 | 3.412 | 703,128 | -0.02(-0.59%) |
Mar 03, 2005 | 3.420 | 3.449 | 3.420 | 3.432 | 545,071 | -0.01(-0.17%) |
Mar 02, 2005 | 3.438 | 3.444 | 3.418 | 3.438 | 521,207 | +0.01(+0.34%) |
Mar 01, 2005 | 3.406 | 3.449 | 3.400 | 3.426 | 725,263 | +0.01(+0.17%) |
Feb 28, 2005 | 3.415 | 3.432 | 3.415 | 3.420 | 525,011 | -0.01(-0.17%) |
Feb 25, 2005 | 3.400 | 3.426 | 3.392 | 3.426 | 729,067 | +0.01(+0.42%) |
Feb 24, 2005 | 3.403 | 3.432 | 3.392 | 3.412 | 455,494 | -0.01(-0.17%) |
Feb 23, 2005 | 3.406 | 3.426 | 3.403 | 3.418 | 630,152 | +0.00(+0.00%) |
Feb 22, 2005 | 3.400 | 3.426 | 3.397 | 3.418 | 795,126 | +0.00(+0.08%) |
Feb 18, 2005 | 3.418 | 3.435 | 3.397 | 3.415 | 904,763 | +0.00(+0.00%) |
Feb 17, 2005 | 3.409 | 3.426 | 3.383 | 3.415 | 761,232 | +0.00(+0.00%) |
Feb 16, 2005 | 3.415 | 3.435 | 3.406 | 3.415 | 530,199 | -0.01(-0.34%) |
Feb 15, 2005 | 3.426 | 3.435 | 3.403 | 3.426 | 759,157 | +0.01(+0.17%) |
Feb 14, 2005 | 3.383 | 3.423 | 3.383 | 3.420 | 648,482 | +0.01(+0.42%) |
Feb 11, 2005 | 3.392 | 3.426 | 3.389 | 3.406 | 622,543 | +0.01(+0.34%) |
Feb 10, 2005 | 3.412 | 3.412 | 3.345 | 3.394 | 1,065,586 | +0.01(+0.34%) |
Feb 09, 2005 | 3.386 | 3.389 | 3.368 | 3.383 | 756,390 | +0.02(+0.69%) |
Feb 08, 2005 | 3.357 | 3.383 | 3.357 | 3.360 | 770,916 | +0.01(+0.17%) |
Feb 07, 2005 | 3.368 | 3.371 | 3.348 | 3.354 | 642,603 | -0.00(-0.09%) |
Feb 04, 2005 | 3.340 | 3.371 | 3.340 | 3.357 | 517,056 | +0.01(+0.26%) |
Feb 03, 2005 | 3.340 | 3.363 | 3.337 | 3.348 | 498,034 | -0.01(-0.34%) |
Feb 02, 2005 | 3.319 | 3.363 | 3.319 | 3.360 | 387,360 | +0.01(+0.43%) |
Feb 01, 2005 | 3.342 | 3.354 | 3.325 | 3.345 | 617,701 | -0.00(-0.09%) |
Jan 31, 2005 | 3.302 | 3.363 | 3.299 | 3.348 | 647,099 | +0.03(+0.96%) |
Jan 28, 2005 | 3.316 | 3.342 | 3.305 | 3.316 | 566,514 | -0.02(-0.52%) |
Jan 27, 2005 | 3.308 | 3.368 | 3.308 | 3.334 | 508,064 | +0.01(+0.17%) |
Jan 26, 2005 | 3.340 | 3.368 | 3.311 | 3.328 | 768,841 | -0.01(-0.17%) |
Jan 25, 2005 | 3.337 | 3.357 | 3.313 | 3.334 | 547,492 | -0.01(-0.26%) |
Jan 24, 2005 | 3.363 | 3.368 | 3.340 | 3.342 | 821,065 | -0.02(-0.69%) |
Jan 21, 2005 | 3.354 | 3.368 | 3.331 | 3.366 | 563,401 | +0.01(+0.34%) |
Jan 20, 2005 | 3.354 | 3.368 | 3.331 | 3.354 | 667,504 | -0.00(-0.09%) |
Jan 19, 2005 | 3.331 | 3.383 | 3.328 | 3.357 | 901,304 | +0.01(+0.35%) |
Jan 18, 2005 | 3.325 | 3.354 | 3.276 | 3.345 | 1,010,595 | +0.05(+1.40%) |
Jan 14, 2005 | 3.264 | 3.308 | 3.253 | 3.299 | 657,820 | +0.02(+0.71%) |
Jan 13, 2005 | 3.285 | 3.322 | 3.253 | 3.276 | 905,454 | -0.02(-0.61%) |
Jan 12, 2005 | 3.313 | 3.319 | 3.282 | 3.296 | 799,622 | -0.03(-1.04%) |
Jan 11, 2005 | 3.394 | 3.394 | 3.325 | 3.331 | 769,532 | -0.07(-2.04%) |
Jan 10, 2005 | 3.351 | 3.400 | 3.276 | 3.400 | 1,102,247 | +0.09(+2.80%) |
Jan 07, 2005 | 3.337 | 3.345 | 3.287 | 3.308 | 583,115 | -0.02(-0.52%) |
Jan 06, 2005 | 3.305 | 3.331 | 3.285 | 3.325 | 685,143 | +0.01(+0.17%) |
Jan 05, 2005 | 3.363 | 3.394 | 3.311 | 3.319 | 774,720 | -0.05(-1.63%) |
Jan 04, 2005 | 3.360 | 3.394 | 3.340 | 3.374 | 764,690 | -0.01(-0.43%) |