Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.733 | 2.785 | 2.701 | 2.761 | 306,000 | +0.00(+0.00%) |
Mar 30, 2005 | 2.691 | 2.761 | 2.652 | 2.761 | 811,151 | +0.07(+2.48%) |
Mar 29, 2005 | 2.589 | 2.698 | 2.589 | 2.694 | 1,523,170 | +0.08(+3.09%) |
Mar 28, 2005 | 2.778 | 2.965 | 2.589 | 2.613 | 3,745,428 | -0.20(-7.12%) |
Mar 24, 2005 | 2.817 | 2.870 | 2.792 | 2.813 | 578,848 | -0.02(-0.62%) |
Mar 23, 2005 | 2.905 | 3.003 | 2.810 | 2.831 | 765,360 | -0.07(-2.42%) |
Mar 22, 2005 | 2.975 | 3.017 | 2.884 | 2.901 | 615,272 | -0.08(-2.71%) |
Mar 21, 2005 | 3.014 | 3.105 | 2.968 | 2.982 | 559,306 | -0.07(-2.41%) |
Mar 18, 2005 | 3.203 | 3.203 | 3.045 | 3.056 | 523,721 | -0.09(-2.79%) |
Mar 17, 2005 | 3.077 | 3.172 | 3.003 | 3.144 | 720,856 | +0.07(+2.40%) |
Mar 16, 2005 | 2.979 | 3.203 | 2.979 | 3.070 | 1,349,344 | +0.07(+2.22%) |
Mar 15, 2005 | 3.052 | 3.141 | 2.989 | 3.003 | 772,184 | -0.07(-2.40%) |
Mar 14, 2005 | 3.161 | 3.231 | 3.056 | 3.077 | 882,858 | -0.14(-4.26%) |
Mar 11, 2005 | 3.242 | 3.284 | 3.112 | 3.214 | 413,662 | -0.05(-1.61%) |
Mar 10, 2005 | 3.333 | 3.337 | 3.231 | 3.267 | 476,635 | -0.04(-1.27%) |
Mar 09, 2005 | 3.386 | 3.386 | 3.284 | 3.309 | 451,860 | -0.09(-2.79%) |
Mar 08, 2005 | 3.323 | 3.411 | 3.323 | 3.404 | 281,285 | +0.03(+0.94%) |
Mar 07, 2005 | 3.375 | 3.439 | 3.326 | 3.372 | 385,078 | -0.07(-1.94%) |
Mar 04, 2005 | 3.488 | 3.530 | 3.361 | 3.439 | 791,105 | -0.05(-1.51%) |
Mar 03, 2005 | 3.614 | 3.614 | 3.491 | 3.491 | 513,221 | -0.10(-2.74%) |
Mar 02, 2005 | 3.565 | 3.642 | 3.551 | 3.590 | 874,272 | +0.03(+0.79%) |
Mar 01, 2005 | 3.439 | 3.706 | 3.439 | 3.562 | 1,455,092 | +0.15(+4.32%) |
Feb 28, 2005 | 3.460 | 3.481 | 3.354 | 3.414 | 941,648 | -0.06(-1.62%) |
Feb 25, 2005 | 3.337 | 3.470 | 3.298 | 3.470 | 840,990 | +0.13(+4.00%) |
Feb 24, 2005 | 3.337 | 3.372 | 3.277 | 3.337 | 774,920 | +0.00(+0.00%) |
Feb 23, 2005 | 3.295 | 3.397 | 3.207 | 3.337 | 1,061,168 | +0.04(+1.06%) |
Feb 22, 2005 | 3.519 | 3.548 | 3.200 | 3.302 | 2,440,019 | -0.20(-5.81%) |
Feb 18, 2005 | 3.516 | 3.611 | 3.505 | 3.505 | 951,408 | -0.05(-1.48%) |
Feb 17, 2005 | 3.551 | 3.614 | 3.530 | 3.558 | 875,439 | -0.01(-0.39%) |
Feb 16, 2005 | 3.576 | 3.618 | 3.541 | 3.572 | 769,012 | -0.03(-0.78%) |
Feb 15, 2005 | 3.607 | 3.685 | 3.572 | 3.600 | 1,112,286 | -0.01(-0.29%) |
Feb 14, 2005 | 3.699 | 3.716 | 3.597 | 3.611 | 417,343 | -0.06(-1.72%) |
Feb 11, 2005 | 3.681 | 3.695 | 3.572 | 3.674 | 899,778 | +0.09(+2.55%) |
Feb 10, 2005 | 3.642 | 3.674 | 3.565 | 3.583 | 534,893 | -0.03(-0.87%) |
Feb 09, 2005 | 3.632 | 3.723 | 3.586 | 3.614 | 574,990 | -0.04(-1.05%) |
Feb 08, 2005 | 3.822 | 3.822 | 3.635 | 3.653 | 1,824,800 | -0.18(-4.60%) |
Feb 07, 2005 | 3.969 | 4.001 | 3.744 | 3.829 | 1,428,490 | -0.14(-3.54%) |
Feb 04, 2005 | 4.004 | 4.025 | 3.952 | 3.969 | 478,724 | -0.04(-0.88%) |
Feb 03, 2005 | 4.127 | 4.215 | 3.941 | 4.004 | 544,704 | -0.12(-2.98%) |
Feb 02, 2005 | 4.211 | 4.250 | 4.127 | 4.127 | 555,642 | -0.11(-2.57%) |
Feb 01, 2005 | 4.106 | 4.282 | 4.039 | 4.236 | 901,432 | +0.11(+2.73%) |
Jan 31, 2005 | 4.180 | 4.250 | 4.110 | 4.124 | 532,957 | -0.09(-2.17%) |
Jan 28, 2005 | 4.398 | 4.426 | 4.145 | 4.215 | 1,881,621 | -0.11(-2.60%) |
Jan 27, 2005 | 4.341 | 4.510 | 4.162 | 4.327 | 4,950,905 | +0.32(+8.07%) |
Jan 26, 2005 | 3.941 | 4.039 | 3.941 | 4.004 | 658,375 | +0.01(+0.18%) |
Jan 25, 2005 | 4.074 | 4.124 | 3.969 | 3.997 | 998,067 | -0.10(-2.40%) |
Jan 24, 2005 | 4.166 | 4.180 | 3.973 | 4.096 | 493,426 | -0.04(-1.02%) |
Jan 21, 2005 | 4.057 | 4.162 | 3.952 | 4.138 | 910,528 | +0.10(+2.52%) |
Jan 20, 2005 | 4.074 | 4.074 | 3.934 | 4.036 | 619,938 | +0.00(+0.09%) |
Jan 19, 2005 | 3.955 | 4.085 | 3.945 | 4.032 | 738,288 | +0.10(+2.50%) |
Jan 18, 2005 | 4.043 | 4.085 | 3.934 | 3.934 | 1,154,080 | -0.11(-2.69%) |
Jan 14, 2005 | 3.860 | 4.074 | 3.776 | 4.043 | 1,276,424 | +0.23(+5.99%) |
Jan 13, 2005 | 3.741 | 3.864 | 3.741 | 3.815 | 280,992 | +0.06(+1.59%) |
Jan 12, 2005 | 3.716 | 3.856 | 3.706 | 3.755 | 562,110 | -0.00(-0.01%) |
Jan 11, 2005 | 3.846 | 3.881 | 3.741 | 3.755 | 887,174 | -0.13(-3.42%) |
Jan 10, 2005 | 3.934 | 3.934 | 3.793 | 3.888 | 720,147 | +0.03(+0.73%) |
Jan 07, 2005 | 3.825 | 3.906 | 3.751 | 3.860 | 659,201 | +0.07(+1.95%) |
Jan 06, 2005 | 3.737 | 4.001 | 3.709 | 3.786 | 1,028,943 | +0.04(+1.03%) |
Jan 05, 2005 | 3.857 | 3.916 | 3.656 | 3.748 | 2,323,938 | -0.12(-3.00%) |
Jan 04, 2005 | 4.197 | 4.229 | 3.758 | 3.864 | 2,322,199 | -0.35(-8.26%) |