Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.495 | 3.825 | 3.495 | 3.794 | 97,072 | +0.31(+9.03%) |
Mar 30, 2005 | 3.349 | 3.487 | 3.334 | 3.480 | 19,571 | +0.11(+3.18%) |
Mar 29, 2005 | 3.418 | 3.495 | 3.372 | 3.372 | 42,143 | -0.02(-0.45%) |
Mar 28, 2005 | 3.411 | 3.441 | 3.342 | 3.388 | 22,832 | -0.01(-0.23%) |
Mar 24, 2005 | 3.349 | 3.403 | 3.349 | 3.395 | 18,135 | +0.06(+1.84%) |
Mar 23, 2005 | 3.357 | 3.357 | 3.303 | 3.334 | 27,790 | -0.07(-2.03%) |
Mar 22, 2005 | 3.388 | 3.472 | 3.372 | 3.403 | 36,271 | +0.02(+0.68%) |
Mar 21, 2005 | 3.334 | 3.388 | 3.311 | 3.380 | 37,706 | +0.03(+0.92%) |
Mar 18, 2005 | 3.365 | 3.380 | 3.342 | 3.349 | 37,185 | -0.03(-0.91%) |
Mar 17, 2005 | 3.403 | 3.449 | 3.380 | 3.380 | 50,362 | +0.00(+0.00%) |
Mar 16, 2005 | 3.418 | 3.449 | 3.380 | 3.380 | 24,007 | -0.06(-1.78%) |
Mar 15, 2005 | 3.365 | 3.441 | 3.365 | 3.441 | 64,454 | +0.08(+2.51%) |
Mar 14, 2005 | 3.365 | 3.426 | 3.334 | 3.357 | 13,308 | -0.07(-2.01%) |
Mar 11, 2005 | 3.395 | 3.426 | 3.395 | 3.426 | 23,746 | +0.03(+0.90%) |
Mar 10, 2005 | 3.457 | 3.457 | 3.380 | 3.395 | 24,137 | -0.06(-1.77%) |
Mar 09, 2005 | 3.395 | 3.472 | 3.365 | 3.457 | 22,832 | +0.10(+2.97%) |
Mar 08, 2005 | 3.357 | 3.365 | 3.326 | 3.357 | 12,655 | +0.00(+0.00%) |
Mar 07, 2005 | 3.242 | 3.365 | 3.242 | 3.357 | 82,981 | +0.15(+4.53%) |
Mar 04, 2005 | 3.319 | 3.334 | 3.211 | 3.211 | 1,691,202 | -0.14(-4.12%) |
Mar 03, 2005 | 3.357 | 3.380 | 3.311 | 3.349 | 12,786 | -0.03(-0.91%) |
Mar 02, 2005 | 3.357 | 3.395 | 3.319 | 3.380 | 18,788 | +0.00(+0.00%) |
Mar 01, 2005 | 3.503 | 3.503 | 3.342 | 3.380 | 11,873 | -0.15(-4.13%) |
Feb 28, 2005 | 3.372 | 3.541 | 3.372 | 3.526 | 25,572 | +0.16(+4.78%) |
Feb 25, 2005 | 3.372 | 3.380 | 3.296 | 3.365 | 25,311 | -0.04(-1.13%) |
Feb 24, 2005 | 3.372 | 3.457 | 3.326 | 3.403 | 14,743 | -0.02(-0.45%) |
Feb 23, 2005 | 3.487 | 3.487 | 3.411 | 3.418 | 22,702 | -0.06(-1.76%) |
Feb 22, 2005 | 3.572 | 3.602 | 3.457 | 3.480 | 20,353 | -0.11(-3.20%) |
Feb 18, 2005 | 3.602 | 3.648 | 3.579 | 3.595 | 80,241 | -0.02(-0.42%) |
Feb 17, 2005 | 3.411 | 3.633 | 3.411 | 3.610 | 108,162 | +0.20(+5.84%) |
Feb 16, 2005 | 3.250 | 3.418 | 3.250 | 3.411 | 51,015 | +0.13(+3.97%) |
Feb 15, 2005 | 3.257 | 3.280 | 3.234 | 3.280 | 63,540 | +0.03(+0.94%) |
Feb 14, 2005 | 3.219 | 3.265 | 3.204 | 3.250 | 24,268 | +0.01(+0.24%) |
Feb 11, 2005 | 3.119 | 3.257 | 3.089 | 3.242 | 40,446 | -0.05(-1.63%) |
Feb 10, 2005 | 3.158 | 3.334 | 3.158 | 3.296 | 55,451 | +0.15(+4.62%) |
Feb 09, 2005 | 3.058 | 3.150 | 3.050 | 3.150 | 35,358 | +0.09(+3.01%) |
Feb 08, 2005 | 3.066 | 3.073 | 3.035 | 3.058 | 28,443 | -0.01(-0.25%) |
Feb 07, 2005 | 3.066 | 3.066 | 3.050 | 3.066 | 22,702 | +0.02(+0.50%) |
Feb 04, 2005 | 3.119 | 3.119 | 3.043 | 3.050 | 51,928 | -0.05(-1.73%) |
Feb 03, 2005 | 3.112 | 3.127 | 3.081 | 3.104 | 24,137 | -0.03(-0.98%) |
Feb 02, 2005 | 3.150 | 3.150 | 3.104 | 3.135 | 15,134 | +0.02(+0.49%) |
Feb 01, 2005 | 3.066 | 3.142 | 3.066 | 3.119 | 22,571 | +0.02(+0.74%) |
Jan 31, 2005 | 3.096 | 3.104 | 3.073 | 3.096 | 34,966 | +0.01(+0.25%) |
Jan 28, 2005 | 3.104 | 3.112 | 3.058 | 3.089 | 14,482 | -0.02(-0.49%) |
Jan 27, 2005 | 3.058 | 3.127 | 3.058 | 3.104 | 62,105 | +0.01(+0.25%) |
Jan 26, 2005 | 3.135 | 3.135 | 3.081 | 3.096 | 37,576 | -0.03(-0.98%) |
Jan 25, 2005 | 3.050 | 3.135 | 3.035 | 3.127 | 51,015 | +0.05(+1.49%) |
Jan 24, 2005 | 3.127 | 3.127 | 3.058 | 3.081 | 20,223 | -0.05(-1.47%) |
Jan 21, 2005 | 3.127 | 3.135 | 3.104 | 3.127 | 78,023 | +0.02(+0.49%) |
Jan 20, 2005 | 3.142 | 3.142 | 3.089 | 3.112 | 101,769 | -0.08(-2.64%) |
Jan 19, 2005 | 3.196 | 3.250 | 3.188 | 3.196 | 45,665 | +0.03(+0.97%) |
Jan 18, 2005 | 3.135 | 3.211 | 3.089 | 3.165 | 52,841 | -0.02(-0.48%) |
Jan 14, 2005 | 3.181 | 3.188 | 3.135 | 3.181 | 29,487 | -0.03(-0.95%) |
Jan 13, 2005 | 3.219 | 3.219 | 3.188 | 3.211 | 19,962 | -0.04(-1.18%) |
Jan 12, 2005 | 3.250 | 3.257 | 3.227 | 3.250 | 22,180 | +0.04(+1.19%) |
Jan 11, 2005 | 3.219 | 3.273 | 3.211 | 3.211 | 49,319 | +0.02(+0.48%) |
Jan 10, 2005 | 3.150 | 3.257 | 3.127 | 3.196 | 26,486 | +0.05(+1.46%) |
Jan 07, 2005 | 3.104 | 3.150 | 3.089 | 3.150 | 27,269 | +0.05(+1.73%) |
Jan 06, 2005 | 2.966 | 3.142 | 2.966 | 3.096 | 194,145 | -0.08(-2.65%) |
Jan 05, 2005 | 3.081 | 3.257 | 3.081 | 3.181 | 24,398 | +0.05(+1.47%) |
Jan 04, 2005 | 3.219 | 3.219 | 3.127 | 3.135 | 54,407 | -0.08(-2.62%) |