Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.318 | 3.318 | 3.195 | 3.196 | 16,918 | -0.12(-3.68%) |
Mar 30, 2005 | 3.367 | 3.456 | 3.317 | 3.318 | 12,703 | +0.00(+0.04%) |
Mar 29, 2005 | 3.317 | 3.317 | 3.317 | 3.317 | 4,690 | -0.04(-1.07%) |
Mar 28, 2005 | 3.309 | 3.353 | 3.309 | 3.353 | 9,287 | -0.09(-2.66%) |
Mar 24, 2005 | 3.400 | 3.445 | 3.300 | 3.445 | 17,058 | +0.07(+2.22%) |
Mar 23, 2005 | 3.468 | 3.468 | 3.370 | 3.370 | 6,020 | -0.02(-0.53%) |
Mar 22, 2005 | 3.435 | 3.435 | 3.386 | 3.388 | 3,782 | -0.05(-1.37%) |
Mar 21, 2005 | 3.435 | 3.435 | 3.435 | 3.435 | 378 | +0.07(+1.94%) |
Mar 18, 2005 | 3.456 | 3.468 | 3.370 | 3.370 | 6,719 | +0.00(+0.00%) |
Mar 17, 2005 | 3.365 | 3.400 | 3.365 | 3.370 | 3,177 | -0.01(-0.22%) |
Mar 16, 2005 | 3.372 | 3.377 | 3.372 | 3.377 | 1,804 | -0.01(-0.35%) |
Mar 15, 2005 | 3.389 | 3.389 | 3.389 | 3.389 | 360 | -0.00(-0.08%) |
Mar 14, 2005 | 3.392 | 3.392 | 3.390 | 3.392 | 3,563 | +0.02(+0.58%) |
Mar 11, 2005 | 3.372 | 3.372 | 3.372 | 3.372 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 3.372 | 3.372 | 3.372 | 3.372 | 1,080 | -0.05(-1.34%) |
Mar 09, 2005 | 3.365 | 3.418 | 3.365 | 3.418 | 9,006 | +0.03(+0.98%) |
Mar 08, 2005 | 3.385 | 3.385 | 3.385 | 3.385 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 3.435 | 3.470 | 3.367 | 3.385 | 31,812 | -0.05(-1.59%) |
Mar 04, 2005 | 3.440 | 3.440 | 3.440 | 3.440 | 360 | -0.03(-0.86%) |
Mar 03, 2005 | 3.400 | 3.470 | 3.390 | 3.470 | 38,188 | +0.07(+2.04%) |
Mar 02, 2005 | 3.365 | 3.427 | 3.345 | 3.400 | 13,866 | +0.02(+0.57%) |
Mar 01, 2005 | 3.365 | 3.381 | 3.365 | 3.381 | 1,080 | -0.01(-0.29%) |
Feb 28, 2005 | 3.432 | 3.432 | 3.386 | 3.390 | 16,576 | -0.02(-0.53%) |
Feb 25, 2005 | 3.405 | 3.409 | 3.405 | 3.409 | 2,161 | -0.06(-1.72%) |
Feb 24, 2005 | 3.468 | 3.468 | 3.468 | 3.468 | 1,441 | -0.01(-0.24%) |
Feb 23, 2005 | 3.470 | 3.503 | 3.439 | 3.477 | 22,553 | -0.01(-0.28%) |
Feb 22, 2005 | 3.442 | 3.486 | 3.442 | 3.486 | 11,186 | +0.12(+3.50%) |
Feb 18, 2005 | 3.368 | 3.368 | 3.368 | 3.368 | 713 | -0.02(-0.61%) |
Feb 17, 2005 | 3.428 | 3.428 | 3.389 | 3.389 | 4,503 | -0.06(-1.69%) |
Feb 16, 2005 | 3.400 | 3.450 | 3.378 | 3.447 | 2,882 | -0.02(-0.64%) |
Feb 15, 2005 | 3.395 | 3.497 | 3.395 | 3.470 | 31,851 | +0.13(+3.86%) |
Feb 14, 2005 | 3.385 | 3.386 | 3.341 | 3.341 | 3,242 | -0.05(-1.51%) |
Feb 11, 2005 | 3.386 | 3.423 | 3.386 | 3.392 | 3,602 | -0.01(-0.33%) |
Feb 10, 2005 | 3.384 | 3.406 | 3.346 | 3.403 | 19,861 | +0.04(+1.32%) |
Feb 09, 2005 | 3.359 | 3.359 | 3.359 | 3.359 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 3.331 | 3.359 | 3.331 | 3.359 | 2,521 | -0.01(-0.29%) |
Feb 07, 2005 | 3.361 | 3.370 | 3.356 | 3.368 | 5,043 | +0.04(+1.12%) |
Feb 04, 2005 | 3.331 | 3.331 | 3.331 | 3.331 | 360 | +0.00(+0.00%) |
Feb 03, 2005 | 3.332 | 3.332 | 3.331 | 3.331 | 5,047 | -0.07(-1.92%) |
Feb 02, 2005 | 3.396 | 3.396 | 3.396 | 3.396 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 3.396 | 3.396 | 3.396 | 3.396 | 2,669 | +0.00(+0.00%) |
Jan 31, 2005 | 3.372 | 3.396 | 3.372 | 3.396 | 9,183 | +0.02(+0.70%) |
Jan 28, 2005 | 3.372 | 3.374 | 3.372 | 3.372 | 6,124 | +0.00(+0.00%) |
Jan 27, 2005 | 3.379 | 3.379 | 3.372 | 3.372 | 1,178 | -0.01(-0.25%) |
Jan 26, 2005 | 3.393 | 3.393 | 3.381 | 3.381 | 5,227 | -0.01(-0.37%) |
Jan 25, 2005 | 3.435 | 3.435 | 3.393 | 3.393 | 13,715 | -0.01(-0.41%) |
Jan 24, 2005 | 3.468 | 3.468 | 3.372 | 3.407 | 6,776 | -0.02(-0.61%) |
Jan 21, 2005 | 3.365 | 3.470 | 3.365 | 3.428 | 23,169 | -0.00(-0.08%) |
Jan 20, 2005 | 3.439 | 3.503 | 3.389 | 3.431 | 10,030 | -0.04(-1.04%) |
Jan 19, 2005 | 3.431 | 3.467 | 3.350 | 3.467 | 50,409 | +0.03(+0.81%) |
Jan 18, 2005 | 3.320 | 3.470 | 3.320 | 3.439 | 51,814 | +0.08(+2.48%) |
Jan 14, 2005 | 3.379 | 3.396 | 3.331 | 3.356 | 27,024 | -0.02(-0.65%) |
Jan 13, 2005 | 3.378 | 3.378 | 3.378 | 3.378 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 3.378 | 3.378 | 3.378 | 3.378 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 3.378 | 3.456 | 3.268 | 3.378 | 23,860 | -0.07(-2.02%) |
Jan 10, 2005 | 3.468 | 3.468 | 3.447 | 3.447 | 3,602 | -0.05(-1.55%) |
Jan 07, 2005 | 3.502 | 3.502 | 3.502 | 3.502 | 2,143 | +0.00(+0.00%) |
Jan 06, 2005 | 3.400 | 3.502 | 3.400 | 3.502 | 3,242 | +0.07(+1.94%) |
Jan 05, 2005 | 3.351 | 3.470 | 3.351 | 3.435 | 9,078 | -0.03(-1.00%) |
Jan 04, 2005 | 3.470 | 3.470 | 3.470 | 3.470 | 720 | -0.07(-1.92%) |