Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.300 | 3.361 | 3.242 | 3.270 | 1,359,285 | -0.01(-0.37%) |
Mar 30, 2005 | 3.371 | 3.383 | 3.245 | 3.282 | 994,639 | -0.06(-1.83%) |
Mar 29, 2005 | 3.392 | 3.392 | 3.328 | 3.343 | 1,133,365 | -0.06(-1.88%) |
Mar 28, 2005 | 3.355 | 3.450 | 3.300 | 3.407 | 887,258 | +0.02(+0.45%) |
Mar 24, 2005 | 3.358 | 3.438 | 3.300 | 3.392 | 1,063,706 | +0.09(+2.68%) |
Mar 23, 2005 | 3.392 | 3.392 | 3.273 | 3.303 | 712,676 | -0.07(-2.17%) |
Mar 22, 2005 | 3.511 | 3.511 | 3.349 | 3.377 | 1,456,973 | -0.13(-3.75%) |
Mar 21, 2005 | 3.438 | 3.624 | 3.377 | 3.508 | 2,464,803 | +0.04(+1.06%) |
Mar 18, 2005 | 3.383 | 3.490 | 3.365 | 3.471 | 1,395,429 | +0.09(+2.62%) |
Mar 17, 2005 | 3.358 | 3.404 | 3.282 | 3.383 | 839,007 | +0.03(+0.91%) |
Mar 16, 2005 | 3.285 | 3.361 | 3.239 | 3.352 | 785,558 | +0.06(+1.86%) |
Mar 15, 2005 | 3.230 | 3.346 | 3.221 | 3.291 | 3,506,640 | +0.10(+3.06%) |
Mar 14, 2005 | 3.209 | 3.224 | 3.068 | 3.193 | 1,617,500 | +0.05(+1.56%) |
Mar 11, 2005 | 3.077 | 3.166 | 3.041 | 3.144 | 1,630,037 | +0.04(+1.28%) |
Mar 10, 2005 | 3.148 | 3.206 | 3.071 | 3.105 | 804,136 | -0.05(-1.55%) |
Mar 09, 2005 | 3.230 | 3.259 | 3.132 | 3.154 | 1,836,358 | -0.12(-3.55%) |
Mar 08, 2005 | 3.331 | 3.407 | 3.239 | 3.270 | 1,732,090 | -0.07(-2.10%) |
Mar 07, 2005 | 3.447 | 3.447 | 3.319 | 3.340 | 3,238,287 | +0.07(+2.15%) |
Mar 04, 2005 | 3.288 | 3.328 | 3.227 | 3.270 | 746,044 | -0.02(-0.65%) |
Mar 03, 2005 | 3.331 | 3.450 | 3.239 | 3.291 | 1,428,768 | -0.03(-0.83%) |
Mar 02, 2005 | 3.206 | 3.416 | 3.157 | 3.319 | 1,570,996 | +0.07(+2.26%) |
Mar 01, 2005 | 3.273 | 3.322 | 3.120 | 3.245 | 818,318 | +0.02(+0.76%) |
Feb 28, 2005 | 3.209 | 3.273 | 3.157 | 3.221 | 1,305,644 | +0.01(+0.38%) |
Feb 25, 2005 | 2.940 | 3.239 | 2.903 | 3.209 | 2,156,131 | +0.26(+8.81%) |
Feb 24, 2005 | 2.903 | 2.979 | 2.903 | 2.949 | 498,350 | -0.01(-0.31%) |
Feb 23, 2005 | 2.964 | 2.995 | 2.903 | 2.958 | 1,804,750 | -0.02(-0.51%) |
Feb 22, 2005 | 3.025 | 3.025 | 2.918 | 2.973 | 1,313,472 | -0.09(-2.99%) |
Feb 18, 2005 | 2.967 | 3.086 | 2.873 | 3.065 | 3,583,757 | +0.06(+1.83%) |
Feb 17, 2005 | 3.117 | 3.117 | 2.979 | 3.010 | 2,289,186 | -0.09(-2.96%) |
Feb 16, 2005 | 3.102 | 3.117 | 3.047 | 3.102 | 2,609,099 | +0.03(+1.00%) |
Feb 15, 2005 | 3.212 | 3.212 | 2.992 | 3.071 | 2,085,103 | -0.13(-3.92%) |
Feb 14, 2005 | 3.221 | 3.254 | 3.151 | 3.196 | 3,281,567 | -0.01(-0.38%) |
Feb 11, 2005 | 3.285 | 3.331 | 3.080 | 3.209 | 4,874,352 | +0.24(+8.14%) |
Feb 10, 2005 | 2.903 | 3.254 | 2.799 | 2.967 | 29,119,706 | +0.00(+0.10%) |
Feb 09, 2005 | 3.025 | 3.056 | 2.934 | 2.964 | 983,323 | -0.06(-2.02%) |
Feb 08, 2005 | 3.065 | 3.071 | 3.010 | 3.025 | 1,511,674 | -0.04(-1.30%) |
Feb 07, 2005 | 2.964 | 3.148 | 2.934 | 3.065 | 1,523,547 | +0.13(+4.37%) |
Feb 04, 2005 | 2.659 | 3.025 | 2.659 | 2.937 | 1,602,856 | +0.28(+10.46%) |
Feb 03, 2005 | 2.536 | 2.671 | 2.536 | 2.659 | 151,315 | +0.09(+3.57%) |
Feb 02, 2005 | 2.536 | 2.597 | 2.491 | 2.567 | 206,357 | +0.03(+1.20%) |
Feb 01, 2005 | 2.643 | 2.643 | 2.536 | 2.536 | 90,350 | -0.08(-3.04%) |
Jan 31, 2005 | 2.634 | 2.643 | 2.616 | 2.616 | 156,361 | -0.03(-1.04%) |
Jan 28, 2005 | 2.588 | 2.643 | 2.576 | 2.643 | 135,559 | +0.06(+2.37%) |
Jan 27, 2005 | 2.530 | 2.601 | 2.521 | 2.582 | 158,744 | +0.05(+2.05%) |
Jan 26, 2005 | 2.497 | 2.567 | 2.445 | 2.530 | 309,945 | +0.06(+2.22%) |
Jan 25, 2005 | 2.613 | 2.613 | 2.322 | 2.475 | 783,206 | -0.06(-2.41%) |
Jan 24, 2005 | 2.567 | 2.628 | 2.506 | 2.536 | 178,836 | -0.05(-1.77%) |
Jan 21, 2005 | 2.616 | 2.659 | 2.567 | 2.582 | 67,738 | -0.07(-2.65%) |
Jan 20, 2005 | 2.536 | 2.689 | 2.491 | 2.652 | 131,746 | +0.09(+3.33%) |
Jan 19, 2005 | 2.628 | 2.631 | 2.552 | 2.567 | 82,137 | -0.12(-4.55%) |
Jan 18, 2005 | 2.567 | 2.781 | 2.475 | 2.689 | 264,023 | +0.15(+5.77%) |
Jan 14, 2005 | 2.659 | 2.674 | 2.536 | 2.542 | 170,132 | -0.12(-4.37%) |
Jan 13, 2005 | 2.796 | 2.796 | 2.491 | 2.659 | 483,352 | -0.17(-5.95%) |
Jan 12, 2005 | 2.857 | 2.857 | 2.796 | 2.827 | 50,885 | -0.06(-2.12%) |
Jan 11, 2005 | 2.873 | 2.964 | 2.842 | 2.888 | 155,798 | +0.02(+0.53%) |
Jan 10, 2005 | 2.787 | 2.873 | 2.766 | 2.873 | 104,549 | +0.09(+3.07%) |
Jan 07, 2005 | 2.979 | 2.979 | 2.781 | 2.787 | 220,680 | -0.21(-6.94%) |
Jan 06, 2005 | 2.989 | 3.056 | 2.964 | 2.995 | 117,269 | +0.02(+0.51%) |
Jan 05, 2005 | 2.998 | 3.056 | 2.949 | 2.979 | 227,300 | -0.03(-1.01%) |
Jan 04, 2005 | 3.117 | 3.132 | 2.979 | 3.010 | 157,565 | -0.09(-2.96%) |