Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.462 | 3.619 | 3.426 | 3.619 | 473,676 | +0.22(+6.60%) |
Mar 30, 2005 | 3.322 | 3.395 | 3.313 | 3.395 | 276,873 | +0.07(+2.03%) |
Mar 29, 2005 | 3.343 | 3.362 | 3.307 | 3.327 | 165,931 | -0.03(-0.99%) |
Mar 28, 2005 | 3.219 | 3.368 | 3.219 | 3.361 | 322,215 | +0.17(+5.26%) |
Mar 24, 2005 | 3.208 | 3.237 | 3.193 | 3.193 | 71,389 | -0.02(-0.71%) |
Mar 23, 2005 | 3.224 | 3.234 | 3.209 | 3.215 | 282,662 | -0.01(-0.29%) |
Mar 22, 2005 | 3.224 | 3.239 | 3.224 | 3.225 | 103,224 | +0.00(+0.03%) |
Mar 21, 2005 | 3.218 | 3.231 | 3.216 | 3.224 | 214,167 | +0.01(+0.19%) |
Mar 18, 2005 | 3.263 | 3.263 | 3.216 | 3.218 | 322,215 | -0.01(-0.19%) |
Mar 17, 2005 | 3.213 | 3.242 | 3.210 | 3.224 | 188,119 | +0.01(+0.16%) |
Mar 16, 2005 | 3.229 | 3.239 | 3.218 | 3.219 | 55,953 | +0.01(+0.16%) |
Mar 15, 2005 | 3.224 | 3.243 | 3.213 | 3.213 | 147,601 | +0.00(+0.13%) |
Mar 14, 2005 | 3.213 | 3.224 | 3.175 | 3.209 | 154,354 | +0.01(+0.16%) |
Mar 11, 2005 | 3.260 | 3.263 | 3.182 | 3.204 | 87,789 | -0.05(-1.40%) |
Mar 10, 2005 | 3.277 | 3.286 | 3.250 | 3.250 | 72,353 | -0.00(-0.03%) |
Mar 09, 2005 | 3.250 | 3.259 | 3.244 | 3.251 | 112,871 | +0.00(+0.03%) |
Mar 08, 2005 | 3.256 | 3.265 | 3.249 | 3.250 | 79,106 | -0.01(-0.19%) |
Mar 07, 2005 | 3.270 | 3.281 | 3.211 | 3.256 | 186,190 | -0.00(-0.13%) |
Mar 04, 2005 | 3.176 | 3.270 | 3.162 | 3.260 | 198,731 | +0.11(+3.49%) |
Mar 03, 2005 | 3.197 | 3.281 | 3.109 | 3.150 | 343,439 | -0.07(-2.25%) |
Mar 02, 2005 | 3.162 | 3.225 | 3.162 | 3.223 | 91,648 | +0.07(+2.07%) |
Mar 01, 2005 | 3.141 | 3.208 | 3.141 | 3.157 | 166,896 | +0.02(+0.49%) |
Feb 28, 2005 | 3.211 | 3.211 | 3.115 | 3.142 | 130,236 | -0.04(-1.37%) |
Feb 25, 2005 | 3.123 | 3.193 | 3.111 | 3.185 | 111,907 | +0.05(+1.59%) |
Feb 24, 2005 | 3.123 | 3.142 | 3.110 | 3.136 | 257,579 | +0.01(+0.40%) |
Feb 23, 2005 | 3.125 | 3.130 | 3.110 | 3.123 | 102,259 | +0.00(+0.07%) |
Feb 22, 2005 | 3.141 | 3.146 | 3.118 | 3.121 | 443,769 | -0.02(-0.66%) |
Feb 18, 2005 | 3.167 | 3.194 | 3.142 | 3.142 | 247,932 | -0.01(-0.23%) |
Feb 17, 2005 | 3.167 | 3.167 | 3.130 | 3.149 | 545,065 | +0.02(+0.60%) |
Feb 16, 2005 | 3.115 | 3.156 | 3.115 | 3.130 | 96,471 | +0.02(+0.73%) |
Feb 15, 2005 | 3.097 | 3.146 | 3.095 | 3.108 | 143,742 | +0.01(+0.40%) |
Feb 14, 2005 | 3.125 | 3.130 | 3.079 | 3.095 | 210,308 | -0.02(-0.53%) |
Feb 11, 2005 | 3.091 | 3.130 | 3.084 | 3.112 | 117,695 | +0.01(+0.33%) |
Feb 10, 2005 | 3.085 | 3.101 | 3.031 | 3.101 | 232,496 | +0.02(+0.54%) |
Feb 09, 2005 | 3.120 | 3.135 | 3.084 | 3.085 | 205,484 | -0.05(-1.68%) |
Feb 08, 2005 | 3.148 | 3.198 | 3.130 | 3.138 | 186,190 | -0.02(-0.75%) |
Feb 07, 2005 | 3.156 | 3.163 | 3.113 | 3.162 | 162,072 | -0.04(-1.13%) |
Feb 04, 2005 | 3.162 | 3.198 | 3.130 | 3.198 | 125,413 | +0.04(+1.38%) |
Feb 03, 2005 | 3.203 | 3.228 | 3.129 | 3.154 | 167,860 | -0.02(-0.72%) |
Feb 02, 2005 | 3.048 | 3.211 | 3.037 | 3.177 | 211,273 | +0.12(+4.04%) |
Feb 01, 2005 | 2.970 | 3.060 | 2.966 | 3.054 | 140,848 | +0.09(+2.97%) |
Jan 31, 2005 | 2.952 | 2.985 | 2.933 | 2.966 | 162,072 | +0.03(+1.17%) |
Jan 28, 2005 | 2.929 | 2.958 | 2.917 | 2.931 | 54,988 | -0.01(-0.25%) |
Jan 27, 2005 | 2.980 | 2.980 | 2.930 | 2.939 | 105,154 | -0.05(-1.56%) |
Jan 26, 2005 | 2.913 | 2.985 | 2.910 | 2.985 | 85,859 | +0.08(+2.64%) |
Jan 25, 2005 | 2.991 | 3.001 | 2.908 | 2.909 | 253,720 | -0.07(-2.50%) |
Jan 24, 2005 | 3.058 | 3.063 | 2.983 | 2.983 | 82,965 | -0.07(-2.28%) |
Jan 21, 2005 | 3.095 | 3.101 | 3.053 | 3.053 | 85,859 | -0.04(-1.37%) |
Jan 20, 2005 | 3.120 | 3.163 | 3.095 | 3.095 | 113,836 | -0.02(-0.80%) |
Jan 19, 2005 | 3.213 | 3.213 | 3.110 | 3.120 | 129,272 | -0.08(-2.56%) |
Jan 18, 2005 | 3.105 | 3.208 | 3.099 | 3.202 | 184,260 | +0.10(+3.14%) |
Jan 14, 2005 | 3.058 | 3.105 | 3.058 | 3.105 | 62,706 | +0.06(+1.87%) |
Jan 13, 2005 | 3.079 | 3.079 | 3.048 | 3.048 | 144,707 | -0.04(-1.24%) |
Jan 12, 2005 | 3.084 | 3.111 | 3.063 | 3.086 | 119,624 | -0.01(-0.43%) |
Jan 11, 2005 | 3.105 | 3.110 | 3.064 | 3.099 | 146,636 | +0.01(+0.17%) |
Jan 10, 2005 | 3.054 | 3.155 | 3.044 | 3.094 | 381,063 | +0.04(+1.32%) |
Jan 07, 2005 | 3.089 | 3.089 | 3.042 | 3.054 | 119,624 | -0.04(-1.34%) |
Jan 06, 2005 | 3.063 | 3.114 | 3.063 | 3.095 | 119,624 | +0.03(+0.98%) |
Jan 05, 2005 | 3.064 | 3.099 | 3.062 | 3.065 | 170,754 | +0.00(+0.03%) |
Jan 04, 2005 | 3.089 | 3.114 | 3.063 | 3.064 | 153,389 | -0.01(-0.47%) |