Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.985 | 3.044 | 2.983 | 3.013 | 3,717,722 | +0.00(+0.13%) |
Mar 30, 2005 | 2.999 | 3.009 | 2.970 | 3.009 | 2,742,489 | +0.01(+0.32%) |
Mar 29, 2005 | 3.029 | 3.054 | 2.998 | 2.999 | 1,870,325 | -0.05(-1.52%) |
Mar 28, 2005 | 3.041 | 3.063 | 3.024 | 3.046 | 2,870,504 | +0.00(+0.12%) |
Mar 24, 2005 | 3.039 | 3.080 | 3.039 | 3.042 | 2,474,119 | -0.00(-0.08%) |
Mar 23, 2005 | 3.053 | 3.068 | 3.038 | 3.044 | 3,005,952 | -0.02(-0.69%) |
Mar 22, 2005 | 3.056 | 3.094 | 3.047 | 3.066 | 2,243,670 | -0.01(-0.40%) |
Mar 21, 2005 | 3.067 | 3.096 | 3.050 | 3.078 | 2,719,782 | -0.01(-0.21%) |
Mar 18, 2005 | 3.098 | 3.104 | 3.067 | 3.084 | 7,916,813 | +0.01(+0.34%) |
Mar 17, 2005 | 3.055 | 3.092 | 3.038 | 3.074 | 6,536,724 | +0.00(+0.15%) |
Mar 16, 2005 | 3.079 | 3.098 | 2.991 | 3.069 | 10,698,708 | -0.09(-2.75%) |
Mar 15, 2005 | 3.144 | 3.182 | 3.138 | 3.156 | 3,876,602 | +0.01(+0.27%) |
Mar 14, 2005 | 3.104 | 3.152 | 3.103 | 3.148 | 1,525,468 | +0.03(+1.00%) |
Mar 11, 2005 | 3.121 | 3.140 | 3.104 | 3.117 | 1,821,666 | -0.00(-0.06%) |
Mar 10, 2005 | 3.109 | 3.135 | 3.097 | 3.118 | 2,335,891 | +0.00(+0.00%) |
Mar 09, 2005 | 3.096 | 3.135 | 3.074 | 3.118 | 2,655,102 | +0.01(+0.24%) |
Mar 08, 2005 | 3.117 | 3.124 | 3.100 | 3.111 | 2,778,675 | +0.00(+0.12%) |
Mar 07, 2005 | 3.102 | 3.123 | 3.098 | 3.107 | 1,546,095 | +0.00(+0.00%) |
Mar 04, 2005 | 3.124 | 3.143 | 3.095 | 3.107 | 2,891,570 | -0.00(-0.15%) |
Mar 03, 2005 | 3.119 | 3.153 | 3.082 | 3.112 | 3,659,480 | -0.01(-0.36%) |
Mar 02, 2005 | 3.159 | 3.203 | 3.101 | 3.123 | 9,607,886 | -0.15(-4.50%) |
Mar 01, 2005 | 3.193 | 3.276 | 3.189 | 3.271 | 2,947,858 | +0.07(+2.12%) |
Feb 28, 2005 | 3.179 | 3.203 | 3.168 | 3.203 | 2,919,571 | -0.00(-0.09%) |
Feb 25, 2005 | 3.162 | 3.207 | 3.161 | 3.205 | 2,450,220 | +0.04(+1.16%) |
Feb 24, 2005 | 3.144 | 3.173 | 3.117 | 3.169 | 1,570,374 | +0.02(+0.60%) |
Feb 23, 2005 | 3.164 | 3.182 | 3.127 | 3.150 | 1,279,159 | -0.01(-0.33%) |
Feb 22, 2005 | 3.173 | 3.207 | 3.148 | 3.160 | 2,948,838 | -0.04(-1.18%) |
Feb 18, 2005 | 3.178 | 3.210 | 3.154 | 3.198 | 1,979,085 | +0.02(+0.77%) |
Feb 17, 2005 | 3.138 | 3.219 | 3.138 | 3.173 | 2,993,278 | +0.01(+0.33%) |
Feb 16, 2005 | 3.177 | 3.189 | 3.136 | 3.163 | 2,679,535 | -0.01(-0.36%) |
Feb 15, 2005 | 3.165 | 3.214 | 3.159 | 3.174 | 2,000,490 | +0.00(+0.09%) |
Feb 14, 2005 | 3.177 | 3.187 | 3.153 | 3.171 | 1,601,743 | +0.00(+0.00%) |
Feb 11, 2005 | 3.166 | 3.198 | 3.145 | 3.171 | 2,841,105 | +0.00(+0.06%) |
Feb 10, 2005 | 3.155 | 3.199 | 3.138 | 3.169 | 1,571,899 | +0.01(+0.27%) |
Feb 09, 2005 | 3.213 | 3.220 | 3.150 | 3.161 | 1,970,101 | -0.04(-1.27%) |
Feb 08, 2005 | 3.205 | 3.242 | 3.190 | 3.202 | 2,620,129 | -0.01(-0.44%) |
Feb 07, 2005 | 3.208 | 3.221 | 3.176 | 3.216 | 1,971,340 | +0.02(+0.56%) |
Feb 04, 2005 | 3.221 | 3.230 | 3.158 | 3.198 | 2,834,959 | -0.01(-0.38%) |
Feb 03, 2005 | 3.210 | 3.220 | 3.187 | 3.210 | 2,957,319 | -0.02(-0.53%) |
Feb 02, 2005 | 3.214 | 3.246 | 3.211 | 3.227 | 2,644,768 | +0.01(+0.21%) |
Feb 01, 2005 | 3.223 | 3.294 | 3.207 | 3.220 | 5,212,473 | +0.03(+0.80%) |
Jan 31, 2005 | 3.200 | 3.225 | 3.161 | 3.195 | 3,241,875 | +0.01(+0.30%) |
Jan 28, 2005 | 3.214 | 3.225 | 3.171 | 3.186 | 3,877,417 | -0.05(-1.58%) |
Jan 27, 2005 | 3.119 | 3.305 | 3.119 | 3.237 | 11,816,535 | +0.14(+4.67%) |
Jan 26, 2005 | 3.050 | 3.100 | 3.029 | 3.092 | 5,520,392 | +0.07(+2.34%) |
Jan 25, 2005 | 3.066 | 3.077 | 3.011 | 3.021 | 7,074,238 | -0.07(-2.26%) |
Jan 24, 2005 | 3.135 | 3.150 | 3.082 | 3.091 | 4,316,226 | -0.04(-1.21%) |
Jan 21, 2005 | 3.132 | 3.151 | 3.110 | 3.129 | 7,690,907 | +0.00(+0.00%) |
Jan 20, 2005 | 3.130 | 3.150 | 3.116 | 3.129 | 3,933,859 | -0.00(-0.12%) |
Jan 19, 2005 | 3.150 | 3.156 | 3.118 | 3.133 | 2,393,567 | -0.02(-0.66%) |
Jan 18, 2005 | 3.117 | 3.168 | 3.102 | 3.153 | 2,459,866 | +0.02(+0.78%) |
Jan 14, 2005 | 3.108 | 3.143 | 3.108 | 3.129 | 1,749,992 | +0.02(+0.58%) |
Jan 13, 2005 | 3.127 | 3.149 | 3.101 | 3.111 | 4,012,479 | -0.02(-0.63%) |
Jan 12, 2005 | 3.127 | 3.134 | 3.095 | 3.131 | 3,703,411 | +0.02(+0.55%) |
Jan 11, 2005 | 3.101 | 3.127 | 3.079 | 3.114 | 3,647,033 | +0.00(+0.15%) |
Jan 10, 2005 | 3.135 | 3.164 | 3.106 | 3.109 | 14,414,884 | -0.04(-1.23%) |
Jan 07, 2005 | 3.231 | 3.239 | 3.129 | 3.148 | 8,516,323 | -0.09(-2.88%) |
Jan 06, 2005 | 3.284 | 3.305 | 3.238 | 3.241 | 3,828,011 | -0.04(-1.27%) |
Jan 05, 2005 | 3.299 | 3.312 | 3.252 | 3.283 | 4,948,073 | +0.01(+0.29%) |
Jan 04, 2005 | 3.353 | 3.353 | 3.259 | 3.273 | 4,067,624 | -0.05(-1.59%) |