Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.781 | 2.834 | 2.748 | 2.809 | 300,709 | +0.00(+0.00%) |
Mar 30, 2005 | 2.738 | 2.809 | 2.699 | 2.809 | 797,125 | +0.07(+2.48%) |
Mar 29, 2005 | 2.634 | 2.745 | 2.634 | 2.741 | 1,496,833 | +0.08(+3.09%) |
Mar 28, 2005 | 2.827 | 3.017 | 2.634 | 2.659 | 3,680,666 | -0.20(-7.12%) |
Mar 24, 2005 | 2.867 | 2.920 | 2.842 | 2.863 | 568,839 | -0.02(-0.62%) |
Mar 23, 2005 | 2.956 | 3.056 | 2.859 | 2.881 | 752,126 | -0.07(-2.42%) |
Mar 22, 2005 | 3.027 | 3.070 | 2.934 | 2.952 | 604,633 | -0.08(-2.71%) |
Mar 21, 2005 | 3.067 | 3.160 | 3.020 | 3.035 | 549,635 | -0.08(-2.41%) |
Mar 18, 2005 | 3.260 | 3.260 | 3.099 | 3.110 | 514,665 | -0.09(-2.79%) |
Mar 17, 2005 | 3.131 | 3.228 | 3.056 | 3.199 | 708,391 | +0.08(+2.40%) |
Mar 16, 2005 | 3.031 | 3.260 | 3.031 | 3.124 | 1,326,012 | +0.07(+2.22%) |
Mar 15, 2005 | 3.106 | 3.196 | 3.042 | 3.056 | 758,832 | -0.08(-2.40%) |
Mar 14, 2005 | 3.217 | 3.288 | 3.110 | 3.131 | 867,593 | -0.14(-4.26%) |
Mar 11, 2005 | 3.299 | 3.342 | 3.167 | 3.270 | 406,509 | -0.05(-1.61%) |
Mar 10, 2005 | 3.392 | 3.396 | 3.288 | 3.324 | 468,393 | -0.04(-1.27%) |
Mar 09, 2005 | 3.446 | 3.446 | 3.342 | 3.367 | 444,047 | -0.10(-2.79%) |
Mar 08, 2005 | 3.381 | 3.471 | 3.381 | 3.463 | 276,422 | +0.03(+0.94%) |
Mar 07, 2005 | 3.435 | 3.499 | 3.385 | 3.431 | 378,420 | -0.07(-1.94%) |
Mar 04, 2005 | 3.549 | 3.592 | 3.421 | 3.499 | 777,426 | -0.05(-1.51%) |
Mar 03, 2005 | 3.678 | 3.678 | 3.553 | 3.553 | 504,347 | -0.10(-2.74%) |
Mar 02, 2005 | 3.628 | 3.707 | 3.614 | 3.653 | 859,154 | +0.03(+0.79%) |
Mar 01, 2005 | 3.499 | 3.771 | 3.499 | 3.624 | 1,429,932 | +0.15(+4.32%) |
Feb 28, 2005 | 3.521 | 3.542 | 3.413 | 3.474 | 925,366 | -0.06(-1.62%) |
Feb 25, 2005 | 3.396 | 3.531 | 3.356 | 3.531 | 826,449 | +0.14(+4.00%) |
Feb 24, 2005 | 3.396 | 3.431 | 3.335 | 3.396 | 761,521 | +0.00(+0.00%) |
Feb 23, 2005 | 3.353 | 3.456 | 3.263 | 3.396 | 1,042,819 | +0.04(+1.06%) |
Feb 22, 2005 | 3.581 | 3.610 | 3.256 | 3.360 | 2,397,828 | -0.21(-5.81%) |
Feb 18, 2005 | 3.578 | 3.674 | 3.567 | 3.567 | 934,957 | -0.05(-1.48%) |
Feb 17, 2005 | 3.614 | 3.678 | 3.592 | 3.621 | 860,302 | -0.01(-0.39%) |
Feb 16, 2005 | 3.639 | 3.682 | 3.603 | 3.635 | 755,715 | -0.03(-0.78%) |
Feb 15, 2005 | 3.671 | 3.749 | 3.635 | 3.664 | 1,093,053 | -0.01(-0.29%) |
Feb 14, 2005 | 3.764 | 3.782 | 3.660 | 3.674 | 410,127 | -0.06(-1.72%) |
Feb 11, 2005 | 3.746 | 3.760 | 3.635 | 3.739 | 884,220 | +0.09(+2.55%) |
Feb 10, 2005 | 3.707 | 3.738 | 3.628 | 3.646 | 525,644 | -0.03(-0.87%) |
Feb 09, 2005 | 3.696 | 3.789 | 3.649 | 3.678 | 565,048 | -0.04(-1.05%) |
Feb 08, 2005 | 3.889 | 3.889 | 3.699 | 3.717 | 1,793,248 | -0.18(-4.60%) |
Feb 07, 2005 | 4.039 | 4.071 | 3.810 | 3.896 | 1,403,790 | -0.14(-3.54%) |
Feb 04, 2005 | 4.075 | 4.096 | 4.021 | 4.039 | 470,447 | -0.04(-0.88%) |
Feb 03, 2005 | 4.200 | 4.289 | 4.010 | 4.075 | 535,285 | -0.13(-2.98%) |
Feb 02, 2005 | 4.286 | 4.325 | 4.200 | 4.200 | 546,034 | -0.11(-2.57%) |
Feb 01, 2005 | 4.178 | 4.357 | 4.110 | 4.311 | 885,845 | +0.11(+2.73%) |
Jan 31, 2005 | 4.253 | 4.325 | 4.182 | 4.196 | 523,741 | -0.09(-2.17%) |
Jan 28, 2005 | 4.475 | 4.504 | 4.218 | 4.289 | 1,849,085 | -0.11(-2.60%) |
Jan 27, 2005 | 4.418 | 4.589 | 4.236 | 4.404 | 4,865,299 | +0.33(+8.07%) |
Jan 26, 2005 | 4.010 | 4.110 | 4.010 | 4.075 | 646,991 | +0.01(+0.18%) |
Jan 25, 2005 | 4.146 | 4.196 | 4.039 | 4.068 | 980,810 | -0.10(-2.40%) |
Jan 24, 2005 | 4.239 | 4.253 | 4.043 | 4.168 | 484,894 | -0.04(-1.02%) |
Jan 21, 2005 | 4.128 | 4.236 | 4.021 | 4.210 | 894,784 | +0.10(+2.52%) |
Jan 20, 2005 | 4.146 | 4.146 | 4.003 | 4.107 | 609,219 | +0.00(+0.09%) |
Jan 19, 2005 | 4.025 | 4.157 | 4.014 | 4.103 | 725,522 | +0.10(+2.50%) |
Jan 18, 2005 | 4.114 | 4.157 | 4.003 | 4.003 | 1,134,125 | -0.11(-2.69%) |
Jan 14, 2005 | 3.928 | 4.146 | 3.842 | 4.114 | 1,254,353 | +0.23(+5.99%) |
Jan 13, 2005 | 3.807 | 3.932 | 3.807 | 3.882 | 276,133 | +0.06(+1.59%) |
Jan 12, 2005 | 3.782 | 3.924 | 3.771 | 3.821 | 552,391 | -0.00(-0.01%) |
Jan 11, 2005 | 3.914 | 3.950 | 3.807 | 3.821 | 871,834 | -0.14(-3.42%) |
Jan 10, 2005 | 4.003 | 4.003 | 3.860 | 3.957 | 707,695 | +0.03(+0.73%) |
Jan 07, 2005 | 3.892 | 3.975 | 3.817 | 3.928 | 647,803 | +0.08(+1.95%) |
Jan 06, 2005 | 3.803 | 4.071 | 3.774 | 3.853 | 1,011,152 | +0.04(+1.03%) |
Jan 05, 2005 | 3.925 | 3.985 | 3.721 | 3.814 | 2,283,755 | -0.12(-3.00%) |
Jan 04, 2005 | 4.271 | 4.303 | 3.824 | 3.932 | 2,282,046 | -0.35(-8.26%) |