Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.585 | 3.617 | 3.584 | 3.617 | 8,657,769 | +0.05(+1.29%) |
Mar 30, 2005 | 3.596 | 3.617 | 3.571 | 3.571 | 5,941,053 | -0.01(-0.36%) |
Mar 29, 2005 | 3.597 | 3.617 | 3.584 | 3.584 | 4,963,411 | +0.00(+0.05%) |
Mar 28, 2005 | 3.666 | 3.700 | 3.574 | 3.582 | 7,219,507 | -0.04(-1.15%) |
Mar 24, 2005 | 3.605 | 3.655 | 3.604 | 3.624 | 8,723,571 | +0.02(+0.52%) |
Mar 23, 2005 | 3.623 | 3.625 | 3.583 | 3.605 | 1,833,078 | -0.04(-1.01%) |
Mar 22, 2005 | 3.651 | 3.668 | 3.625 | 3.642 | 3,534,550 | -0.00(-0.05%) |
Mar 21, 2005 | 3.626 | 3.651 | 3.626 | 3.643 | 2,340,699 | +0.02(+0.49%) |
Mar 18, 2005 | 3.599 | 3.647 | 3.593 | 3.625 | 5,771,846 | +0.03(+0.78%) |
Mar 17, 2005 | 3.608 | 3.614 | 3.585 | 3.597 | 4,098,574 | -0.01(-0.21%) |
Mar 16, 2005 | 3.642 | 3.642 | 3.591 | 3.605 | 1,504,064 | -0.04(-1.03%) |
Mar 15, 2005 | 3.659 | 3.671 | 3.640 | 3.642 | 2,021,086 | -0.01(-0.23%) |
Mar 14, 2005 | 3.659 | 3.660 | 3.647 | 3.651 | 3,807,162 | -0.01(-0.23%) |
Mar 11, 2005 | 3.632 | 3.667 | 3.614 | 3.659 | 5,809,447 | +0.02(+0.51%) |
Mar 10, 2005 | 3.719 | 3.719 | 3.617 | 3.641 | 5,132,618 | -0.08(-2.19%) |
Mar 09, 2005 | 3.737 | 3.762 | 3.722 | 3.722 | 8,497,962 | -0.01(-0.36%) |
Mar 08, 2005 | 3.770 | 3.804 | 3.719 | 3.736 | 4,897,608 | +0.01(+0.16%) |
Mar 07, 2005 | 3.732 | 3.765 | 3.688 | 3.730 | 6,260,666 | +0.03(+0.78%) |
Mar 04, 2005 | 3.518 | 3.791 | 3.502 | 3.701 | 12,013,712 | +0.23(+6.49%) |
Mar 03, 2005 | 3.489 | 3.493 | 3.434 | 3.476 | 4,982,212 | -0.02(-0.49%) |
Mar 02, 2005 | 3.468 | 3.538 | 3.408 | 3.493 | 26,208,316 | +0.07(+2.09%) |
Mar 01, 2005 | 3.381 | 3.429 | 3.381 | 3.421 | 6,946,896 | +0.03(+1.03%) |
Feb 28, 2005 | 3.325 | 3.396 | 3.325 | 3.386 | 3,421,745 | +0.03(+0.94%) |
Feb 25, 2005 | 3.394 | 3.404 | 3.351 | 3.355 | 2,867,122 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.417 | 3.379 | 3.396 | 2,594,510 | -0.05(-1.31%) |
Feb 23, 2005 | 3.439 | 3.445 | 3.404 | 3.442 | 14,072,399 | -0.01(-0.17%) |
Feb 22, 2005 | 3.396 | 3.468 | 3.364 | 3.448 | 3,506,349 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.408 | 3.379 | 3.396 | 2,810,719 | -0.04(-1.16%) |
Feb 17, 2005 | 3.427 | 3.447 | 3.425 | 3.436 | 1,720,273 | +0.01(+0.27%) |
Feb 16, 2005 | 3.433 | 3.438 | 3.411 | 3.427 | 3,224,337 | -0.03(-0.86%) |
Feb 15, 2005 | 3.438 | 3.463 | 3.438 | 3.457 | 1,381,858 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.453 | 3.417 | 3.436 | 3,985,769 | -0.00(-0.02%) |
Feb 11, 2005 | 3.387 | 3.455 | 3.387 | 3.437 | 5,170,220 | +0.04(+1.28%) |
Feb 10, 2005 | 3.387 | 3.421 | 3.387 | 3.394 | 3,619,154 | -0.00(-0.05%) |
Feb 09, 2005 | 3.405 | 3.405 | 3.364 | 3.396 | 7,379,314 | -0.01(-0.40%) |
Feb 08, 2005 | 3.283 | 3.409 | 3.261 | 3.409 | 6,166,662 | +0.14(+4.16%) |
Feb 07, 2005 | 3.266 | 3.277 | 3.242 | 3.273 | 5,189,021 | +0.00(+0.10%) |
Feb 04, 2005 | 3.197 | 3.296 | 3.185 | 3.270 | 4,549,793 | +0.07(+2.26%) |
Feb 03, 2005 | 3.160 | 3.202 | 3.149 | 3.197 | 7,134,904 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.177 | 3.134 | 3.164 | 26,321,120 | +0.01(+0.46%) |
Feb 01, 2005 | 3.112 | 3.151 | 3.093 | 3.150 | 8,554,364 | +0.04(+1.18%) |
Jan 31, 2005 | 3.055 | 3.122 | 3.048 | 3.113 | 15,651,666 | +0.06(+2.04%) |
Jan 28, 2005 | 3.008 | 3.068 | 3.008 | 3.051 | 2,528,707 | +0.04(+1.44%) |
Jan 27, 2005 | 3.029 | 3.030 | 3.001 | 3.008 | 1,870,679 | -0.01(-0.23%) |
Jan 26, 2005 | 3.019 | 3.030 | 3.013 | 3.014 | 2,077,488 | -0.00(-0.11%) |
Jan 25, 2005 | 3.033 | 3.033 | 3.003 | 3.018 | 2,885,923 | -0.03(-0.84%) |
Jan 24, 2005 | 3.055 | 3.058 | 3.034 | 3.043 | 1,569,866 | -0.01(-0.33%) |
Jan 21, 2005 | 2.996 | 3.058 | 2.996 | 3.053 | 1,880,080 | +0.06(+2.02%) |
Jan 20, 2005 | 2.956 | 3.007 | 2.945 | 2.993 | 2,650,912 | +0.03(+0.95%) |
Jan 19, 2005 | 2.916 | 2.973 | 2.913 | 2.965 | 4,991,612 | +0.06(+1.96%) |
Jan 18, 2005 | 2.898 | 2.919 | 2.887 | 2.908 | 3,120,933 | +0.02(+0.65%) |
Jan 14, 2005 | 2.893 | 2.905 | 2.874 | 2.889 | 2,049,287 | -0.00(-0.09%) |
Jan 13, 2005 | 2.915 | 2.932 | 2.885 | 2.892 | 1,767,275 | -0.02(-0.59%) |
Jan 12, 2005 | 2.919 | 2.948 | 2.909 | 2.909 | 1,316,056 | -0.00(-0.12%) |
Jan 11, 2005 | 2.915 | 2.919 | 2.893 | 2.912 | 1,626,269 | +0.00(+0.09%) |
Jan 10, 2005 | 2.848 | 2.911 | 2.848 | 2.910 | 4,408,787 | +0.08(+2.67%) |
Jan 07, 2005 | 2.842 | 2.844 | 2.828 | 2.834 | 3,562,751 | -0.00(-0.15%) |
Jan 06, 2005 | 2.864 | 2.864 | 2.825 | 2.838 | 2,716,715 | -0.03(-1.04%) |
Jan 05, 2005 | 2.888 | 2.893 | 2.821 | 2.868 | 5,715,443 | -0.02(-0.71%) |
Jan 04, 2005 | 2.893 | 2.899 | 2.877 | 2.888 | 3,036,329 | -0.01(-0.26%) |