Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.301 | 3.362 | 3.243 | 3.271 | 1,358,883 | -0.01(-0.37%) |
Mar 30, 2005 | 3.372 | 3.384 | 3.246 | 3.283 | 994,344 | -0.06(-1.83%) |
Mar 29, 2005 | 3.393 | 3.393 | 3.329 | 3.344 | 1,133,030 | -0.06(-1.88%) |
Mar 28, 2005 | 3.356 | 3.451 | 3.301 | 3.408 | 886,996 | +0.02(+0.45%) |
Mar 24, 2005 | 3.359 | 3.439 | 3.301 | 3.393 | 1,063,391 | +0.09(+2.68%) |
Mar 23, 2005 | 3.393 | 3.393 | 3.274 | 3.304 | 712,465 | -0.07(-2.17%) |
Mar 22, 2005 | 3.512 | 3.512 | 3.350 | 3.378 | 1,456,542 | -0.13(-3.75%) |
Mar 21, 2005 | 3.439 | 3.625 | 3.378 | 3.509 | 2,464,074 | +0.04(+1.06%) |
Mar 18, 2005 | 3.384 | 3.491 | 3.365 | 3.472 | 1,395,016 | +0.09(+2.62%) |
Mar 17, 2005 | 3.359 | 3.405 | 3.283 | 3.384 | 838,758 | +0.03(+0.91%) |
Mar 16, 2005 | 3.286 | 3.362 | 3.240 | 3.353 | 785,326 | +0.06(+1.86%) |
Mar 15, 2005 | 3.231 | 3.347 | 3.222 | 3.292 | 3,505,603 | +0.10(+3.06%) |
Mar 14, 2005 | 3.210 | 3.225 | 3.069 | 3.194 | 1,617,022 | +0.05(+1.55%) |
Mar 11, 2005 | 3.078 | 3.167 | 3.041 | 3.145 | 1,629,555 | +0.04(+1.28%) |
Mar 10, 2005 | 3.148 | 3.207 | 3.072 | 3.106 | 803,898 | -0.05(-1.55%) |
Mar 09, 2005 | 3.231 | 3.260 | 3.133 | 3.155 | 1,835,815 | -0.12(-3.55%) |
Mar 08, 2005 | 3.332 | 3.408 | 3.240 | 3.271 | 1,731,578 | -0.07(-2.10%) |
Mar 07, 2005 | 3.448 | 3.448 | 3.320 | 3.341 | 3,237,329 | +0.07(+2.15%) |
Mar 04, 2005 | 3.289 | 3.329 | 3.228 | 3.271 | 745,824 | -0.02(-0.65%) |
Mar 03, 2005 | 3.332 | 3.451 | 3.240 | 3.292 | 1,428,346 | -0.03(-0.83%) |
Mar 02, 2005 | 3.207 | 3.417 | 3.158 | 3.320 | 1,570,532 | +0.07(+2.26%) |
Mar 01, 2005 | 3.274 | 3.323 | 3.121 | 3.246 | 818,076 | +0.02(+0.76%) |
Feb 28, 2005 | 3.210 | 3.274 | 3.158 | 3.222 | 1,305,258 | +0.01(+0.38%) |
Feb 25, 2005 | 2.941 | 3.240 | 2.904 | 3.210 | 2,155,493 | +0.26(+8.81%) |
Feb 24, 2005 | 2.904 | 2.980 | 2.904 | 2.950 | 498,202 | -0.01(-0.31%) |
Feb 23, 2005 | 2.965 | 2.996 | 2.904 | 2.959 | 1,804,217 | -0.02(-0.51%) |
Feb 22, 2005 | 3.026 | 3.026 | 2.919 | 2.974 | 1,313,083 | -0.09(-2.99%) |
Feb 18, 2005 | 2.968 | 3.087 | 2.873 | 3.066 | 3,582,697 | +0.06(+1.83%) |
Feb 17, 2005 | 3.118 | 3.118 | 2.980 | 3.011 | 2,288,509 | -0.09(-2.96%) |
Feb 16, 2005 | 3.103 | 3.118 | 3.048 | 3.103 | 2,608,328 | +0.03(+1.00%) |
Feb 15, 2005 | 3.213 | 3.213 | 2.993 | 3.072 | 2,084,487 | -0.13(-3.92%) |
Feb 14, 2005 | 3.222 | 3.255 | 3.152 | 3.197 | 3,280,597 | -0.01(-0.38%) |
Feb 11, 2005 | 3.286 | 3.332 | 3.081 | 3.210 | 4,872,911 | +0.24(+8.14%) |
Feb 10, 2005 | 2.904 | 3.255 | 2.800 | 2.968 | 29,111,096 | +0.00(+0.10%) |
Feb 09, 2005 | 3.026 | 3.057 | 2.934 | 2.965 | 983,032 | -0.06(-2.02%) |
Feb 08, 2005 | 3.066 | 3.072 | 3.011 | 3.026 | 1,511,227 | -0.04(-1.30%) |
Feb 07, 2005 | 2.965 | 3.148 | 2.934 | 3.066 | 1,523,096 | +0.13(+4.37%) |
Feb 04, 2005 | 2.659 | 3.026 | 2.659 | 2.938 | 1,602,382 | +0.28(+10.46%) |
Feb 03, 2005 | 2.537 | 2.672 | 2.537 | 2.659 | 151,270 | +0.09(+3.57%) |
Feb 02, 2005 | 2.537 | 2.598 | 2.491 | 2.568 | 206,296 | +0.03(+1.20%) |
Feb 01, 2005 | 2.644 | 2.644 | 2.537 | 2.537 | 90,324 | -0.08(-3.04%) |
Jan 31, 2005 | 2.635 | 2.644 | 2.617 | 2.617 | 156,315 | -0.03(-1.04%) |
Jan 28, 2005 | 2.589 | 2.644 | 2.577 | 2.644 | 135,519 | +0.06(+2.37%) |
Jan 27, 2005 | 2.531 | 2.601 | 2.522 | 2.583 | 158,697 | +0.05(+2.05%) |
Jan 26, 2005 | 2.497 | 2.568 | 2.445 | 2.531 | 309,853 | +0.06(+2.22%) |
Jan 25, 2005 | 2.614 | 2.614 | 2.323 | 2.476 | 782,974 | -0.06(-2.41%) |
Jan 24, 2005 | 2.568 | 2.629 | 2.507 | 2.537 | 178,783 | -0.05(-1.78%) |
Jan 21, 2005 | 2.617 | 2.659 | 2.568 | 2.583 | 67,718 | -0.07(-2.65%) |
Jan 20, 2005 | 2.537 | 2.690 | 2.491 | 2.653 | 131,707 | +0.09(+3.33%) |
Jan 19, 2005 | 2.629 | 2.632 | 2.552 | 2.568 | 82,112 | -0.12(-4.55%) |
Jan 18, 2005 | 2.568 | 2.782 | 2.476 | 2.690 | 263,945 | +0.15(+5.77%) |
Jan 14, 2005 | 2.659 | 2.675 | 2.537 | 2.543 | 170,081 | -0.12(-4.37%) |
Jan 13, 2005 | 2.797 | 2.797 | 2.491 | 2.659 | 483,209 | -0.17(-5.95%) |
Jan 12, 2005 | 2.858 | 2.858 | 2.797 | 2.828 | 50,870 | -0.06(-2.12%) |
Jan 11, 2005 | 2.873 | 2.965 | 2.843 | 2.889 | 155,752 | +0.02(+0.53%) |
Jan 10, 2005 | 2.788 | 2.873 | 2.766 | 2.873 | 104,518 | +0.09(+3.07%) |
Jan 07, 2005 | 2.980 | 2.980 | 2.782 | 2.788 | 220,615 | -0.21(-6.94%) |
Jan 06, 2005 | 2.990 | 3.057 | 2.965 | 2.996 | 117,235 | +0.02(+0.51%) |
Jan 05, 2005 | 2.999 | 3.057 | 2.950 | 2.980 | 227,233 | -0.03(-1.02%) |
Jan 04, 2005 | 3.118 | 3.133 | 2.980 | 3.011 | 157,519 | -0.09(-2.96%) |