Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.769 | 3.792 | 3.611 | 3.651 | 15,664,604 | -0.12(-3.14%) |
Mar 30, 2005 | 3.856 | 3.870 | 3.641 | 3.769 | 13,719,739 | -0.07(-1.86%) |
Mar 29, 2005 | 3.957 | 3.986 | 3.809 | 3.841 | 10,340,731 | -0.15(-3.65%) |
Mar 28, 2005 | 4.075 | 4.105 | 3.915 | 3.986 | 13,161,102 | -0.08(-2.06%) |
Mar 24, 2005 | 4.219 | 4.240 | 4.065 | 4.070 | 8,292,509 | -0.13(-3.06%) |
Mar 23, 2005 | 4.176 | 4.236 | 4.107 | 4.199 | 8,533,624 | +1.08(+34.54%) |
Mar 22, 2005 | 3.028 | 3.153 | 3.018 | 3.121 | 20,237,282 | -0.07(-2.18%) |
Mar 21, 2005 | 3.222 | 3.226 | 3.171 | 3.190 | 4,390,613 | -0.01(-0.26%) |
Mar 18, 2005 | 3.205 | 3.226 | 3.182 | 3.198 | 4,848,835 | +0.00(+0.13%) |
Mar 17, 2005 | 3.169 | 3.240 | 3.169 | 3.194 | 5,556,292 | +0.02(+0.57%) |
Mar 16, 2005 | 3.203 | 3.252 | 3.169 | 3.176 | 3,645,893 | -0.02(-0.48%) |
Mar 15, 2005 | 3.198 | 3.261 | 3.176 | 3.191 | 8,861,476 | -0.01(-0.22%) |
Mar 14, 2005 | 3.191 | 3.243 | 3.189 | 3.198 | 9,128,123 | +0.01(+0.30%) |
Mar 11, 2005 | 3.144 | 3.196 | 3.144 | 3.189 | 8,260,414 | +0.05(+1.46%) |
Mar 10, 2005 | 3.193 | 3.201 | 3.123 | 3.143 | 5,540,057 | -0.02(-0.75%) |
Mar 09, 2005 | 3.196 | 3.261 | 3.166 | 3.166 | 8,484,776 | -0.05(-1.47%) |
Mar 08, 2005 | 3.276 | 3.276 | 3.204 | 3.214 | 3,571,522 | -0.05(-1.61%) |
Mar 07, 2005 | 3.207 | 3.294 | 3.190 | 3.266 | 7,444,769 | +0.06(+1.90%) |
Mar 04, 2005 | 3.191 | 3.205 | 3.097 | 3.205 | 6,392,993 | +0.05(+1.45%) |
Mar 03, 2005 | 3.182 | 3.211 | 3.150 | 3.160 | 5,902,747 | -0.01(-0.18%) |
Mar 02, 2005 | 3.118 | 3.184 | 3.076 | 3.165 | 7,970,571 | +0.06(+1.79%) |
Mar 01, 2005 | 3.051 | 3.114 | 3.035 | 3.110 | 10,521,983 | +0.08(+2.52%) |
Feb 28, 2005 | 3.033 | 3.085 | 3.022 | 3.033 | 8,419,389 | -0.01(-0.41%) |
Feb 25, 2005 | 3.028 | 3.060 | 3.014 | 3.046 | 8,601,011 | +0.03(+1.06%) |
Feb 24, 2005 | 3.011 | 3.032 | 2.960 | 3.014 | 6,029,169 | +0.01(+0.46%) |
Feb 23, 2005 | 2.968 | 3.028 | 2.961 | 3.000 | 6,633,489 | +0.02(+0.84%) |
Feb 22, 2005 | 2.961 | 3.046 | 2.953 | 2.975 | 7,618,426 | -0.01(-0.42%) |
Feb 18, 2005 | 3.006 | 3.036 | 2.976 | 2.987 | 4,894,927 | -0.00(-0.09%) |
Feb 17, 2005 | 3.030 | 3.060 | 2.976 | 2.990 | 8,542,166 | -0.03(-0.97%) |
Feb 16, 2005 | 2.994 | 3.032 | 2.971 | 3.019 | 9,368,741 | +0.02(+0.83%) |
Feb 15, 2005 | 2.982 | 3.025 | 2.956 | 2.994 | 12,379,156 | +0.02(+0.75%) |
Feb 14, 2005 | 2.836 | 2.982 | 2.831 | 2.972 | 16,444,824 | +0.10(+3.53%) |
Feb 11, 2005 | 2.815 | 2.896 | 2.706 | 2.871 | 25,607,028 | +0.04(+1.37%) |
Feb 10, 2005 | 2.907 | 2.954 | 2.793 | 2.832 | 112,160,248 | -0.48(-14.60%) |
Feb 09, 2005 | 3.425 | 3.433 | 3.302 | 3.316 | 10,029,138 | -0.11(-3.16%) |
Feb 08, 2005 | 3.355 | 3.462 | 3.329 | 3.425 | 30,383,098 | +0.09(+2.58%) |
Feb 07, 2005 | 3.282 | 3.366 | 3.282 | 3.339 | 15,472,082 | +0.04(+1.14%) |
Feb 04, 2005 | 3.254 | 3.302 | 3.239 | 3.301 | 11,808,469 | +0.05(+1.45%) |
Feb 03, 2005 | 3.219 | 3.261 | 3.191 | 3.254 | 6,475,022 | -0.01(-0.34%) |
Feb 02, 2005 | 3.223 | 3.304 | 3.191 | 3.265 | 13,202,126 | +0.15(+4.95%) |
Feb 01, 2005 | 3.148 | 3.150 | 3.087 | 3.111 | 8,559,565 | -0.02(-0.80%) |
Jan 31, 2005 | 3.090 | 3.146 | 3.053 | 3.136 | 8,069,557 | +0.07(+2.40%) |
Jan 28, 2005 | 3.097 | 3.097 | 3.006 | 3.062 | 8,787,166 | -0.02(-0.54%) |
Jan 27, 2005 | 3.082 | 3.108 | 3.040 | 3.079 | 6,101,067 | +0.01(+0.36%) |
Jan 26, 2005 | 2.983 | 3.083 | 2.956 | 3.068 | 10,501,102 | +0.11(+3.56%) |
Jan 25, 2005 | 2.914 | 2.975 | 2.914 | 2.962 | 9,582,198 | +0.04(+1.52%) |
Jan 24, 2005 | 3.007 | 3.012 | 2.900 | 2.918 | 9,234,953 | -0.07(-2.32%) |
Jan 21, 2005 | 2.976 | 3.021 | 2.942 | 2.987 | 7,650,824 | +0.01(+0.47%) |
Jan 20, 2005 | 3.003 | 3.003 | 2.926 | 2.974 | 11,516,819 | -0.02(-0.74%) |
Jan 19, 2005 | 3.093 | 3.093 | 2.955 | 2.996 | 14,028,352 | -0.09(-2.88%) |
Jan 18, 2005 | 3.037 | 3.101 | 3.003 | 3.085 | 9,185,229 | +0.05(+1.65%) |
Jan 14, 2005 | 2.960 | 3.086 | 2.960 | 3.035 | 24,071,098 | +0.10(+3.26%) |
Jan 13, 2005 | 2.739 | 2.972 | 2.728 | 2.939 | 36,388,612 | +0.20(+7.24%) |
Jan 12, 2005 | 2.775 | 2.788 | 2.706 | 2.740 | 21,373,658 | -0.03(-1.00%) |
Jan 11, 2005 | 2.616 | 2.781 | 2.589 | 2.768 | 18,022,152 | +0.18(+6.91%) |
Jan 10, 2005 | 2.525 | 2.625 | 2.514 | 2.589 | 10,610,493 | +0.02(+0.92%) |
Jan 07, 2005 | 2.660 | 2.670 | 2.549 | 2.566 | 10,198,031 | -0.09(-3.35%) |
Jan 06, 2005 | 2.692 | 2.711 | 2.649 | 2.654 | 6,178,563 | -0.04(-1.39%) |
Jan 05, 2005 | 2.623 | 2.713 | 2.616 | 2.692 | 6,309,789 | +0.04(+1.46%) |
Jan 04, 2005 | 2.752 | 2.752 | 2.613 | 2.653 | 8,547,663 | -0.07(-2.60%) |