Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.318 | 3.491 | 3.318 | 3.482 | 975,534 | +0.21(+6.39%) |
Mar 30, 2005 | 3.273 | 3.273 | 3.045 | 3.273 | 959,693 | -0.01(-0.28%) |
Mar 29, 2005 | 3.436 | 3.473 | 3.263 | 3.282 | 456,415 | -0.12(-3.48%) |
Mar 28, 2005 | 3.545 | 3.591 | 3.363 | 3.400 | 1,037,687 | -0.15(-4.10%) |
Mar 24, 2005 | 3.545 | 3.654 | 3.545 | 3.545 | 357,079 | -0.01(-0.26%) |
Mar 23, 2005 | 3.691 | 3.727 | 3.500 | 3.554 | 1,010,296 | -0.16(-4.40%) |
Mar 22, 2005 | 3.727 | 3.773 | 3.682 | 3.718 | 272,045 | +0.00(+0.00%) |
Mar 21, 2005 | 3.791 | 3.791 | 3.682 | 3.718 | 338,488 | -0.03(-0.73%) |
Mar 18, 2005 | 3.845 | 3.854 | 3.736 | 3.745 | 673,457 | -0.06(-1.67%) |
Mar 17, 2005 | 3.500 | 3.909 | 3.500 | 3.809 | 42,879,956 | -0.07(-1.87%) |
Mar 16, 2005 | 3.627 | 4.018 | 3.545 | 3.882 | 938,902 | +0.25(+6.75%) |
Mar 15, 2005 | 3.727 | 3.727 | 3.609 | 3.636 | 541,890 | -0.11(-2.91%) |
Mar 14, 2005 | 3.754 | 3.900 | 3.727 | 3.745 | 297,126 | -0.10(-2.60%) |
Mar 11, 2005 | 4.018 | 4.018 | 3.782 | 3.845 | 413,403 | -0.16(-4.08%) |
Mar 10, 2005 | 4.254 | 4.254 | 3.991 | 4.009 | 265,774 | -0.25(-5.77%) |
Mar 09, 2005 | 4.254 | 4.309 | 4.163 | 4.254 | 234,643 | +0.07(+1.74%) |
Mar 08, 2005 | 4.318 | 4.318 | 4.072 | 4.182 | 425,613 | -0.11(-2.54%) |
Mar 07, 2005 | 3.909 | 4.309 | 3.882 | 4.291 | 571,261 | +0.20(+4.89%) |
Mar 04, 2005 | 4.291 | 4.318 | 4.036 | 4.091 | 563,671 | -0.23(-5.26%) |
Mar 03, 2005 | 4.363 | 4.400 | 4.263 | 4.318 | 313,517 | -0.07(-1.66%) |
Mar 02, 2005 | 4.472 | 4.472 | 4.345 | 4.391 | 276,555 | -0.08(-1.83%) |
Mar 01, 2005 | 4.363 | 4.554 | 4.327 | 4.472 | 262,694 | +0.05(+1.03%) |
Feb 28, 2005 | 4.582 | 4.682 | 4.227 | 4.427 | 644,085 | -0.14(-2.99%) |
Feb 25, 2005 | 4.472 | 4.582 | 4.463 | 4.563 | 322,868 | +0.09(+2.03%) |
Feb 24, 2005 | 4.572 | 4.582 | 4.382 | 4.472 | 207,361 | -0.11(-2.38%) |
Feb 23, 2005 | 4.627 | 4.645 | 4.382 | 4.582 | 239,373 | -0.05(-0.98%) |
Feb 22, 2005 | 4.572 | 4.836 | 4.572 | 4.627 | 559,381 | +0.05(+1.19%) |
Feb 18, 2005 | 4.545 | 4.636 | 4.500 | 4.572 | 165,119 | -0.05(-0.98%) |
Feb 17, 2005 | 4.682 | 4.718 | 4.545 | 4.618 | 158,298 | +0.01(+0.20%) |
Feb 16, 2005 | 4.554 | 4.636 | 4.500 | 4.609 | 231,232 | +0.06(+1.40%) |
Feb 15, 2005 | 4.600 | 4.845 | 4.445 | 4.545 | 409,992 | -0.12(-2.53%) |
Feb 14, 2005 | 4.409 | 4.763 | 4.409 | 4.663 | 604,153 | +0.25(+5.77%) |
Feb 11, 2005 | 4.372 | 4.454 | 4.327 | 4.409 | 206,811 | +0.05(+1.04%) |
Feb 10, 2005 | 4.209 | 4.491 | 4.109 | 4.363 | 393,491 | +0.18(+4.35%) |
Feb 09, 2005 | 4.091 | 4.227 | 4.000 | 4.182 | 257,854 | +0.05(+1.32%) |
Feb 08, 2005 | 4.245 | 4.245 | 3.918 | 4.127 | 476,436 | -0.15(-3.40%) |
Feb 07, 2005 | 4.491 | 4.591 | 4.218 | 4.272 | 721,530 | -0.11(-2.49%) |
Feb 04, 2005 | 4.227 | 4.454 | 4.191 | 4.382 | 682,038 | +0.20(+4.78%) |
Feb 03, 2005 | 4.182 | 4.272 | 4.091 | 4.182 | 541,560 | +0.02(+0.44%) |
Feb 02, 2005 | 3.727 | 4.172 | 3.727 | 4.163 | 837,916 | +0.44(+11.71%) |
Feb 01, 2005 | 3.645 | 3.745 | 3.636 | 3.727 | 390,191 | +0.08(+2.24%) |
Jan 31, 2005 | 3.573 | 3.663 | 3.509 | 3.645 | 208,021 | +0.01(+0.25%) |
Jan 28, 2005 | 3.636 | 3.673 | 3.545 | 3.636 | 132,667 | +0.00(+0.00%) |
Jan 27, 2005 | 3.636 | 3.673 | 3.591 | 3.636 | 151,148 | +0.00(+0.00%) |
Jan 26, 2005 | 3.600 | 3.636 | 3.536 | 3.636 | 65,123 | +0.03(+0.76%) |
Jan 25, 2005 | 3.563 | 3.636 | 3.545 | 3.609 | 92,735 | +0.06(+1.79%) |
Jan 24, 2005 | 3.563 | 3.654 | 3.454 | 3.545 | 188,220 | -0.02(-0.51%) |
Jan 21, 2005 | 3.573 | 3.600 | 3.454 | 3.563 | 174,029 | -0.03(-0.76%) |
Jan 20, 2005 | 3.609 | 3.627 | 3.545 | 3.591 | 122,216 | -0.03(-0.75%) |
Jan 19, 2005 | 3.800 | 3.827 | 3.591 | 3.618 | 248,723 | -0.18(-4.78%) |
Jan 18, 2005 | 3.682 | 3.836 | 3.663 | 3.800 | 730,220 | +0.15(+3.98%) |
Jan 14, 2005 | 3.609 | 3.663 | 3.563 | 3.654 | 481,386 | +0.10(+2.81%) |
Jan 13, 2005 | 3.500 | 3.600 | 3.482 | 3.554 | 153,238 | +0.05(+1.56%) |
Jan 12, 2005 | 3.526 | 3.526 | 3.445 | 3.500 | 86,574 | +0.00(+0.00%) |
Jan 11, 2005 | 3.545 | 3.563 | 3.473 | 3.500 | 138,387 | -0.02(-0.52%) |
Jan 10, 2005 | 3.409 | 3.536 | 3.382 | 3.518 | 130,687 | +0.10(+2.93%) |
Jan 07, 2005 | 3.563 | 3.563 | 3.409 | 3.418 | 144,988 | -0.05(-1.57%) |
Jan 06, 2005 | 3.445 | 3.563 | 3.400 | 3.473 | 143,888 | +0.03(+0.79%) |
Jan 05, 2005 | 3.300 | 3.445 | 3.300 | 3.445 | 165,009 | +0.15(+4.41%) |
Jan 04, 2005 | 3.373 | 3.473 | 3.291 | 3.300 | 243,883 | -0.07(-2.16%) |