Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.310 | 3.352 | 3.277 | 3.343 | 22,662 | +0.02(+0.75%) |
Mar 30, 2005 | 3.318 | 3.318 | 3.252 | 3.318 | 5,665 | +0.00(+0.00%) |
Mar 29, 2005 | 3.277 | 3.318 | 3.277 | 3.318 | 3,134 | +0.00(+0.00%) |
Mar 28, 2005 | 3.343 | 3.385 | 3.293 | 3.318 | 19,648 | +0.01(+0.25%) |
Mar 24, 2005 | 3.219 | 3.310 | 3.219 | 3.310 | 12,174 | +0.07(+2.31%) |
Mar 23, 2005 | 3.136 | 3.235 | 3.136 | 3.235 | 12,536 | +0.12(+4.00%) |
Mar 22, 2005 | 3.028 | 3.269 | 3.028 | 3.111 | 22,179 | +0.08(+2.74%) |
Mar 21, 2005 | 3.011 | 3.086 | 2.945 | 3.028 | 2,410 | +0.07(+2.24%) |
Mar 18, 2005 | 2.854 | 3.053 | 2.854 | 2.962 | 17,478 | +0.14(+5.00%) |
Mar 17, 2005 | 2.804 | 2.837 | 2.763 | 2.821 | 52,797 | +0.01(+0.30%) |
Mar 16, 2005 | 2.779 | 2.862 | 2.738 | 2.812 | 11,451 | +0.01(+0.30%) |
Mar 15, 2005 | 2.779 | 2.862 | 2.779 | 2.804 | 50,628 | -0.02(-0.59%) |
Mar 14, 2005 | 2.821 | 2.862 | 2.738 | 2.821 | 44,600 | -0.03(-1.16%) |
Mar 11, 2005 | 2.962 | 2.978 | 2.821 | 2.854 | 7,112 | -0.08(-2.82%) |
Mar 10, 2005 | 2.986 | 2.986 | 2.829 | 2.937 | 16,152 | -0.11(-3.54%) |
Mar 09, 2005 | 3.045 | 3.045 | 3.045 | 3.045 | 602 | +0.02(+0.55%) |
Mar 08, 2005 | 3.111 | 3.186 | 3.028 | 3.028 | 12,295 | -0.17(-5.19%) |
Mar 07, 2005 | 3.111 | 3.194 | 3.111 | 3.194 | 8,317 | +0.12(+4.05%) |
Mar 04, 2005 | 3.094 | 3.103 | 3.069 | 3.069 | 3,616 | -0.01(-0.27%) |
Mar 03, 2005 | 3.069 | 3.078 | 3.069 | 3.078 | 5,062 | -0.02(-0.54%) |
Mar 02, 2005 | 3.028 | 3.094 | 2.986 | 3.094 | 10,848 | +0.02(+0.54%) |
Mar 01, 2005 | 3.069 | 3.078 | 3.045 | 3.078 | 11,692 | -0.07(-2.37%) |
Feb 28, 2005 | 3.144 | 3.152 | 3.028 | 3.152 | 31,582 | +0.00(+0.00%) |
Feb 25, 2005 | 3.194 | 3.194 | 3.152 | 3.152 | 11,451 | -0.01(-0.26%) |
Feb 24, 2005 | 3.161 | 3.161 | 3.161 | 3.161 | 1,446 | +0.01(+0.26%) |
Feb 23, 2005 | 3.152 | 3.152 | 3.152 | 3.152 | 6,027 | +0.02(+0.53%) |
Feb 22, 2005 | 3.318 | 3.318 | 3.136 | 3.136 | 5,424 | -0.11(-3.32%) |
Feb 18, 2005 | 3.244 | 3.244 | 3.244 | 3.244 | 1,808 | -0.03(-1.01%) |
Feb 17, 2005 | 3.152 | 3.277 | 3.152 | 3.277 | 8,679 | +0.17(+5.33%) |
Feb 16, 2005 | 3.152 | 3.152 | 3.111 | 3.111 | 4,821 | -0.04(-1.32%) |
Feb 15, 2005 | 3.235 | 3.235 | 3.111 | 3.152 | 20,010 | -0.08(-2.56%) |
Feb 14, 2005 | 3.302 | 3.310 | 3.235 | 3.235 | 4,821 | -0.04(-1.27%) |
Feb 11, 2005 | 3.343 | 3.343 | 3.277 | 3.277 | 18,081 | +0.01(+0.25%) |
Feb 10, 2005 | 3.152 | 3.269 | 3.136 | 3.269 | 25,314 | +0.03(+1.03%) |
Feb 09, 2005 | 3.551 | 3.551 | 3.086 | 3.235 | 37,850 | -0.10(-2.99%) |
Feb 08, 2005 | 3.360 | 3.360 | 3.302 | 3.335 | 22,782 | +0.10(+3.08%) |
Feb 07, 2005 | 3.177 | 3.235 | 3.111 | 3.235 | 12,898 | +0.04(+1.30%) |
Feb 04, 2005 | 3.252 | 3.277 | 3.194 | 3.194 | 41,225 | -0.05(-1.53%) |
Feb 03, 2005 | 3.235 | 3.277 | 3.069 | 3.244 | 60,633 | -0.07(-2.01%) |
Feb 02, 2005 | 3.318 | 3.318 | 3.277 | 3.310 | 1,567 | -0.01(-0.25%) |
Feb 01, 2005 | 3.318 | 3.360 | 3.235 | 3.318 | 23,626 | -0.04(-1.23%) |
Jan 31, 2005 | 3.443 | 3.443 | 3.235 | 3.360 | 15,550 | -0.03(-0.98%) |
Jan 28, 2005 | 3.443 | 3.443 | 3.302 | 3.393 | 6,027 | -0.01(-0.24%) |
Jan 27, 2005 | 3.426 | 3.459 | 3.401 | 3.401 | 1,325 | +0.01(+0.24%) |
Jan 26, 2005 | 3.252 | 3.393 | 3.252 | 3.393 | 11,331 | +0.12(+3.54%) |
Jan 25, 2005 | 3.443 | 3.443 | 3.235 | 3.277 | 21,215 | -0.12(-3.66%) |
Jan 24, 2005 | 3.567 | 3.567 | 3.318 | 3.401 | 27,724 | -0.12(-3.53%) |
Jan 21, 2005 | 3.534 | 3.650 | 3.526 | 3.526 | 7,232 | -0.08(-2.30%) |
Jan 20, 2005 | 3.692 | 3.692 | 3.534 | 3.609 | 13,380 | -0.04(-1.14%) |
Jan 19, 2005 | 3.824 | 3.824 | 3.609 | 3.650 | 10,005 | -0.16(-4.14%) |
Jan 18, 2005 | 3.841 | 3.841 | 3.733 | 3.808 | 15,791 | -0.03(-0.86%) |
Jan 14, 2005 | 3.733 | 3.841 | 3.650 | 3.841 | 46,529 | +0.07(+1.98%) |
Jan 13, 2005 | 3.650 | 3.766 | 3.650 | 3.766 | 3,375 | +0.07(+2.02%) |
Jan 12, 2005 | 3.775 | 3.808 | 3.650 | 3.692 | 10,125 | -0.08(-2.20%) |
Jan 11, 2005 | 3.609 | 3.775 | 3.567 | 3.775 | 15,791 | +0.12(+3.17%) |
Jan 10, 2005 | 3.600 | 3.658 | 3.600 | 3.658 | 7,594 | +0.06(+1.61%) |
Jan 07, 2005 | 3.609 | 3.642 | 3.575 | 3.600 | 5,062 | +0.05(+1.40%) |
Jan 06, 2005 | 3.393 | 3.551 | 3.393 | 3.551 | 2,772 | +0.17(+4.90%) |
Jan 05, 2005 | 3.393 | 3.393 | 3.343 | 3.385 | 2,772 | -0.01(-0.24%) |
Jan 04, 2005 | 3.360 | 3.393 | 3.360 | 3.393 | 843 | +0.07(+2.25%) |