Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.079 | 3.134 | 3.071 | 3.105 | 3,054,945 | +0.03(+0.85%) |
Mar 30, 2005 | 3.041 | 3.096 | 3.038 | 3.079 | 4,440,519 | +0.04(+1.23%) |
Mar 29, 2005 | 3.157 | 3.169 | 3.027 | 3.041 | 6,971,484 | -0.12(-3.78%) |
Mar 28, 2005 | 3.216 | 3.216 | 3.152 | 3.161 | 3,616,312 | -0.05(-1.70%) |
Mar 24, 2005 | 3.187 | 3.239 | 3.187 | 3.216 | 1,821,751 | +0.04(+1.17%) |
Mar 23, 2005 | 3.189 | 3.197 | 3.175 | 3.178 | 5,023,411 | -0.02(-0.77%) |
Mar 22, 2005 | 3.251 | 3.286 | 3.197 | 3.203 | 3,802,679 | -0.05(-1.49%) |
Mar 21, 2005 | 3.231 | 3.268 | 3.206 | 3.252 | 2,745,655 | +0.02(+0.56%) |
Mar 18, 2005 | 3.276 | 3.278 | 3.217 | 3.234 | 2,826,093 | -0.04(-1.16%) |
Mar 17, 2005 | 3.266 | 3.299 | 3.259 | 3.272 | 4,217,332 | +0.01(+0.19%) |
Mar 16, 2005 | 3.329 | 3.330 | 3.252 | 3.265 | 4,753,774 | -0.08(-2.41%) |
Mar 15, 2005 | 3.359 | 3.386 | 3.341 | 3.346 | 4,628,019 | +0.01(+0.24%) |
Mar 14, 2005 | 3.318 | 3.341 | 3.310 | 3.338 | 2,026,245 | +0.02(+0.71%) |
Mar 11, 2005 | 3.321 | 3.352 | 3.301 | 3.315 | 2,120,278 | +0.00(+0.04%) |
Mar 10, 2005 | 3.309 | 3.329 | 3.275 | 3.314 | 2,545,127 | +0.01(+0.27%) |
Mar 09, 2005 | 3.356 | 3.370 | 3.305 | 3.305 | 4,101,773 | -0.06(-1.71%) |
Mar 08, 2005 | 3.374 | 3.404 | 3.350 | 3.362 | 2,876,509 | -0.02(-0.61%) |
Mar 07, 2005 | 3.344 | 3.403 | 3.339 | 3.383 | 3,770,957 | +0.03(+0.82%) |
Mar 04, 2005 | 3.295 | 3.363 | 3.285 | 3.355 | 3,578,925 | +0.08(+2.33%) |
Mar 03, 2005 | 3.318 | 3.323 | 3.264 | 3.279 | 4,285,874 | -0.04(-1.09%) |
Mar 02, 2005 | 3.294 | 3.324 | 3.272 | 3.315 | 3,591,388 | +0.01(+0.31%) |
Mar 01, 2005 | 3.251 | 3.312 | 3.249 | 3.305 | 4,603,661 | +0.07(+2.02%) |
Feb 28, 2005 | 3.264 | 3.322 | 3.239 | 3.240 | 5,433,532 | -0.03(-1.06%) |
Feb 25, 2005 | 3.233 | 3.297 | 3.206 | 3.275 | 4,298,336 | +0.05(+1.64%) |
Feb 24, 2005 | 3.187 | 3.233 | 3.147 | 3.222 | 3,750,564 | +0.04(+1.11%) |
Feb 23, 2005 | 3.122 | 3.219 | 3.120 | 3.186 | 7,337,421 | +0.07(+2.38%) |
Feb 22, 2005 | 3.178 | 3.194 | 3.096 | 3.112 | 5,498,109 | -0.07(-2.12%) |
Feb 18, 2005 | 3.166 | 3.190 | 3.116 | 3.180 | 9,334,210 | -0.03(-1.04%) |
Feb 17, 2005 | 3.269 | 3.292 | 3.212 | 3.213 | 5,579,680 | -0.07(-2.07%) |
Feb 16, 2005 | 3.255 | 3.291 | 3.246 | 3.281 | 3,955,625 | +0.03(+0.81%) |
Feb 15, 2005 | 3.292 | 3.292 | 3.235 | 3.255 | 5,077,225 | -0.04(-1.19%) |
Feb 14, 2005 | 3.297 | 3.317 | 3.291 | 3.294 | 2,968,276 | +0.01(+0.17%) |
Feb 11, 2005 | 3.266 | 3.306 | 3.239 | 3.288 | 2,675,414 | +0.02(+0.73%) |
Feb 10, 2005 | 3.261 | 3.271 | 3.210 | 3.265 | 3,785,685 | +0.01(+0.35%) |
Feb 09, 2005 | 3.337 | 3.337 | 3.253 | 3.253 | 5,025,677 | -0.08(-2.50%) |
Feb 08, 2005 | 3.314 | 3.343 | 3.293 | 3.336 | 5,778,509 | +0.03(+0.93%) |
Feb 07, 2005 | 3.268 | 3.338 | 3.261 | 3.306 | 4,135,194 | +0.04(+1.23%) |
Feb 04, 2005 | 3.191 | 3.266 | 3.179 | 3.265 | 5,477,716 | +0.08(+2.41%) |
Feb 03, 2005 | 3.211 | 3.221 | 3.151 | 3.189 | 7,788,893 | -0.02(-0.69%) |
Feb 02, 2005 | 3.266 | 3.266 | 3.113 | 3.211 | 29,236,392 | -0.28(-7.96%) |
Feb 01, 2005 | 3.447 | 3.502 | 3.420 | 3.488 | 4,233,193 | +0.06(+1.76%) |
Jan 31, 2005 | 3.348 | 3.428 | 3.334 | 3.428 | 3,702,981 | +0.13(+3.89%) |
Jan 28, 2005 | 3.288 | 3.301 | 3.265 | 3.299 | 2,706,569 | +0.02(+0.58%) |
Jan 27, 2005 | 3.261 | 3.314 | 3.236 | 3.280 | 2,973,374 | +0.02(+0.61%) |
Jan 26, 2005 | 3.248 | 3.265 | 3.230 | 3.261 | 4,061,554 | +0.02(+0.50%) |
Jan 25, 2005 | 3.297 | 3.332 | 3.237 | 3.244 | 3,967,520 | -0.02(-0.53%) |
Jan 24, 2005 | 3.302 | 3.318 | 3.252 | 3.261 | 2,895,202 | -0.04(-1.16%) |
Jan 21, 2005 | 3.372 | 3.372 | 3.288 | 3.300 | 3,065,708 | -0.04(-1.19%) |
Jan 20, 2005 | 3.389 | 3.389 | 3.326 | 3.340 | 3,118,956 | -0.06(-1.66%) |
Jan 19, 2005 | 3.399 | 3.433 | 3.391 | 3.396 | 2,093,088 | -0.01(-0.34%) |
Jan 18, 2005 | 3.372 | 3.416 | 3.321 | 3.408 | 3,171,637 | +0.04(+1.06%) |
Jan 14, 2005 | 3.347 | 3.382 | 3.343 | 3.372 | 3,027,189 | +0.04(+1.08%) |
Jan 13, 2005 | 3.345 | 3.369 | 3.313 | 3.336 | 4,058,155 | +0.00(+0.05%) |
Jan 12, 2005 | 3.352 | 3.359 | 3.317 | 3.334 | 6,374,997 | +0.01(+0.35%) |
Jan 11, 2005 | 3.280 | 3.341 | 3.277 | 3.322 | 6,390,291 | +0.04(+1.32%) |
Jan 10, 2005 | 3.308 | 3.309 | 3.259 | 3.279 | 7,607,625 | -0.03(-1.00%) |
Jan 07, 2005 | 3.377 | 3.377 | 3.282 | 3.312 | 10,159,550 | -0.06(-1.92%) |
Jan 06, 2005 | 3.397 | 3.409 | 3.370 | 3.377 | 5,612,535 | -0.02(-0.46%) |
Jan 05, 2005 | 3.498 | 3.504 | 3.372 | 3.393 | 10,727,714 | -0.15(-4.35%) |
Jan 04, 2005 | 3.643 | 3.676 | 3.517 | 3.547 | 4,311,365 | -0.09(-2.35%) |