Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.024 | 3.102 | 3.014 | 3.050 | 9,587,141 | +0.05(+1.80%) |
Mar 30, 2005 | 3.003 | 3.066 | 2.909 | 2.996 | 22,599,092 | +0.01(+0.27%) |
Mar 29, 2005 | 3.177 | 3.196 | 2.966 | 2.988 | 19,399,352 | -0.18(-5.59%) |
Mar 28, 2005 | 3.282 | 3.282 | 3.162 | 3.165 | 12,358,833 | -0.10(-3.06%) |
Mar 24, 2005 | 3.281 | 3.355 | 3.255 | 3.265 | 4,628,098 | -0.00(-0.11%) |
Mar 23, 2005 | 3.359 | 3.393 | 3.268 | 3.268 | 9,451,658 | -0.11(-3.30%) |
Mar 22, 2005 | 3.350 | 3.474 | 3.300 | 3.380 | 11,979,630 | +0.04(+1.19%) |
Mar 21, 2005 | 3.329 | 3.396 | 3.271 | 3.340 | 7,184,683 | +0.10(+2.95%) |
Mar 18, 2005 | 3.290 | 3.306 | 3.190 | 3.244 | 8,065,261 | -0.04(-1.35%) |
Mar 17, 2005 | 3.282 | 3.326 | 3.199 | 3.289 | 10,645,010 | +0.02(+0.57%) |
Mar 16, 2005 | 3.578 | 3.578 | 3.159 | 3.270 | 18,724,160 | -0.30(-8.47%) |
Mar 15, 2005 | 3.595 | 3.676 | 3.546 | 3.573 | 10,089,238 | -0.02(-0.52%) |
Mar 14, 2005 | 3.623 | 3.642 | 3.509 | 3.591 | 10,767,384 | -0.07(-1.93%) |
Mar 11, 2005 | 3.619 | 3.778 | 3.579 | 3.662 | 16,717,817 | +0.16(+4.60%) |
Mar 10, 2005 | 3.530 | 3.577 | 3.415 | 3.501 | 12,015,405 | -0.03(-0.83%) |
Mar 09, 2005 | 3.631 | 3.695 | 3.527 | 3.530 | 9,270,706 | -0.08(-2.35%) |
Mar 08, 2005 | 3.758 | 3.762 | 3.559 | 3.615 | 10,385,622 | -0.19(-4.96%) |
Mar 07, 2005 | 3.890 | 3.899 | 3.778 | 3.804 | 6,885,340 | -0.10(-2.63%) |
Mar 04, 2005 | 3.787 | 3.991 | 3.776 | 3.907 | 9,629,508 | +0.15(+4.10%) |
Mar 03, 2005 | 3.756 | 3.776 | 3.681 | 3.753 | 5,194,692 | +0.01(+0.28%) |
Mar 02, 2005 | 3.802 | 3.802 | 3.590 | 3.742 | 15,515,348 | -0.11(-2.89%) |
Mar 01, 2005 | 3.959 | 3.968 | 3.774 | 3.853 | 6,416,974 | -0.09(-2.27%) |
Feb 28, 2005 | 4.044 | 4.045 | 3.861 | 3.943 | 6,450,089 | -0.10(-2.43%) |
Feb 25, 2005 | 3.886 | 4.107 | 3.841 | 4.041 | 11,855,454 | +0.16(+4.22%) |
Feb 24, 2005 | 3.762 | 3.891 | 3.737 | 3.877 | 10,769,350 | +0.12(+3.25%) |
Feb 23, 2005 | 3.772 | 3.850 | 3.729 | 3.755 | 8,012,541 | -0.01(-0.19%) |
Feb 22, 2005 | 3.753 | 3.878 | 3.703 | 3.762 | 13,738,107 | -0.00(-0.02%) |
Feb 18, 2005 | 3.645 | 3.776 | 3.603 | 3.763 | 8,688,354 | +0.17(+4.78%) |
Feb 17, 2005 | 3.677 | 3.699 | 3.578 | 3.591 | 7,529,444 | -0.08(-2.24%) |
Feb 16, 2005 | 3.407 | 3.705 | 3.394 | 3.674 | 16,406,957 | +0.26(+7.49%) |
Feb 15, 2005 | 3.497 | 3.497 | 3.372 | 3.418 | 4,963,601 | -0.07(-1.88%) |
Feb 14, 2005 | 3.466 | 3.568 | 3.457 | 3.483 | 6,212,645 | +0.04(+1.03%) |
Feb 11, 2005 | 3.421 | 3.470 | 3.366 | 3.448 | 4,803,395 | +0.03(+0.88%) |
Feb 10, 2005 | 3.336 | 3.432 | 3.308 | 3.418 | 4,458,855 | +0.09(+2.63%) |
Feb 09, 2005 | 3.430 | 3.436 | 3.321 | 3.330 | 4,211,836 | -0.10(-2.87%) |
Feb 08, 2005 | 3.415 | 3.448 | 3.359 | 3.429 | 3,523,287 | -0.02(-0.54%) |
Feb 07, 2005 | 3.399 | 3.524 | 3.370 | 3.447 | 5,443,523 | +0.06(+1.75%) |
Feb 04, 2005 | 3.379 | 3.444 | 3.267 | 3.388 | 10,861,912 | +0.01(+0.26%) |
Feb 03, 2005 | 3.249 | 3.473 | 3.231 | 3.379 | 22,341,218 | -0.10(-2.90%) |
Feb 02, 2005 | 3.275 | 3.498 | 3.271 | 3.480 | 13,135,901 | +0.20(+6.21%) |
Feb 01, 2005 | 3.373 | 3.386 | 3.261 | 3.276 | 3,912,403 | -0.07(-2.09%) |
Jan 31, 2005 | 3.194 | 3.382 | 3.171 | 3.346 | 8,715,115 | +0.14(+4.42%) |
Jan 28, 2005 | 3.248 | 3.280 | 3.173 | 3.205 | 4,416,844 | -0.03(-0.96%) |
Jan 27, 2005 | 3.232 | 3.271 | 3.191 | 3.236 | 3,754,530 | +0.01(+0.38%) |
Jan 26, 2005 | 3.234 | 3.253 | 3.160 | 3.223 | 7,465,439 | +0.01(+0.39%) |
Jan 25, 2005 | 3.258 | 3.337 | 3.186 | 3.211 | 7,135,855 | +0.02(+0.55%) |
Jan 24, 2005 | 3.275 | 3.289 | 3.185 | 3.193 | 3,950,946 | -0.07(-2.28%) |
Jan 21, 2005 | 3.183 | 3.334 | 3.183 | 3.267 | 7,165,604 | +0.08(+2.67%) |
Jan 20, 2005 | 3.228 | 3.228 | 3.182 | 3.182 | 3,937,616 | -0.07(-2.04%) |
Jan 19, 2005 | 3.240 | 3.279 | 3.183 | 3.249 | 4,938,082 | +0.01(+0.38%) |
Jan 18, 2005 | 3.247 | 3.298 | 3.196 | 3.236 | 4,125,622 | -0.04(-1.16%) |
Jan 14, 2005 | 3.157 | 3.287 | 3.147 | 3.274 | 9,367,680 | +0.15(+4.94%) |
Jan 13, 2005 | 3.055 | 3.129 | 3.053 | 3.120 | 7,275,529 | +0.05(+1.79%) |
Jan 12, 2005 | 2.983 | 3.088 | 2.967 | 3.066 | 3,780,415 | +0.06(+1.91%) |
Jan 11, 2005 | 3.142 | 3.169 | 2.935 | 3.008 | 12,021,065 | -0.18(-5.58%) |
Jan 10, 2005 | 3.191 | 3.221 | 3.159 | 3.186 | 5,036,627 | -0.00(-0.06%) |
Jan 07, 2005 | 3.136 | 3.231 | 3.078 | 3.188 | 6,557,812 | +0.05(+1.64%) |
Jan 06, 2005 | 3.205 | 3.218 | 3.098 | 3.136 | 7,592,252 | -0.05(-1.53%) |
Jan 05, 2005 | 3.187 | 3.282 | 3.161 | 3.185 | 5,589,557 | -0.03(-0.83%) |
Jan 04, 2005 | 3.204 | 3.234 | 3.105 | 3.212 | 6,779,216 | +0.01(+0.22%) |