Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.635 | 3.688 | 3.521 | 3.565 | 3,099,528 | -0.09(-2.41%) |
Mar 30, 2005 | 3.732 | 3.873 | 3.592 | 3.653 | 5,462,859 | +0.04(+1.22%) |
Mar 29, 2005 | 3.521 | 3.626 | 3.503 | 3.609 | 3,180,760 | +0.11(+3.01%) |
Mar 28, 2005 | 3.521 | 3.653 | 3.477 | 3.503 | 2,432,747 | -0.08(-2.21%) |
Mar 24, 2005 | 3.714 | 3.758 | 3.538 | 3.582 | 3,234,839 | -0.11(-3.10%) |
Mar 23, 2005 | 3.820 | 3.917 | 3.635 | 3.697 | 5,216,438 | -0.06(-1.64%) |
Mar 22, 2005 | 3.679 | 3.846 | 3.653 | 3.758 | 3,358,902 | +0.06(+1.67%) |
Mar 21, 2005 | 3.644 | 3.855 | 3.538 | 3.697 | 3,374,921 | +0.09(+2.44%) |
Mar 18, 2005 | 3.732 | 3.732 | 3.415 | 3.609 | 4,897,987 | -0.02(-0.49%) |
Mar 17, 2005 | 3.688 | 3.750 | 3.609 | 3.626 | 2,747,903 | -0.15(-3.96%) |
Mar 16, 2005 | 3.758 | 3.873 | 3.582 | 3.776 | 2,487,166 | -0.02(-0.46%) |
Mar 15, 2005 | 4.067 | 4.111 | 3.794 | 3.794 | 3,128,613 | -0.27(-6.71%) |
Mar 14, 2005 | 3.943 | 4.119 | 3.829 | 4.067 | 5,728,822 | +0.28(+7.44%) |
Mar 11, 2005 | 3.741 | 3.785 | 3.345 | 3.785 | 9,219,967 | -0.03(-0.69%) |
Mar 10, 2005 | 3.917 | 3.962 | 3.697 | 3.811 | 12,352,670 | -0.49(-11.45%) |
Mar 09, 2005 | 4.445 | 4.524 | 4.269 | 4.304 | 4,254,154 | -0.18(-3.93%) |
Mar 08, 2005 | 4.718 | 4.841 | 4.445 | 4.480 | 4,841,749 | -0.16(-3.42%) |
Mar 07, 2005 | 4.454 | 4.665 | 4.419 | 4.639 | 6,506,601 | +0.24(+5.40%) |
Mar 04, 2005 | 4.357 | 4.445 | 4.243 | 4.401 | 4,008,755 | +0.17(+3.95%) |
Mar 03, 2005 | 4.181 | 4.287 | 4.075 | 4.234 | 4,376,513 | +0.06(+1.48%) |
Mar 02, 2005 | 4.269 | 4.278 | 4.155 | 4.172 | 2,465,353 | -0.08(-1.86%) |
Mar 01, 2005 | 4.128 | 4.313 | 4.111 | 4.251 | 5,427,072 | +0.17(+4.09%) |
Feb 28, 2005 | 4.155 | 4.163 | 4.058 | 4.084 | 2,481,827 | -0.06(-1.49%) |
Feb 25, 2005 | 4.225 | 4.278 | 4.040 | 4.146 | 5,157,701 | -0.09(-2.08%) |
Feb 24, 2005 | 4.313 | 4.366 | 4.190 | 4.234 | 3,135,088 | -0.08(-1.84%) |
Feb 23, 2005 | 4.383 | 4.401 | 4.225 | 4.313 | 3,461,492 | +0.00(+0.00%) |
Feb 22, 2005 | 4.401 | 4.427 | 4.304 | 4.313 | 4,654,064 | -0.13(-2.97%) |
Feb 18, 2005 | 4.771 | 4.771 | 4.445 | 4.445 | 3,544,996 | -0.31(-6.48%) |
Feb 17, 2005 | 4.982 | 5.000 | 4.709 | 4.753 | 2,507,730 | -0.20(-4.09%) |
Feb 16, 2005 | 5.035 | 5.061 | 4.867 | 4.956 | 2,221,999 | -0.13(-2.60%) |
Feb 15, 2005 | 5.264 | 5.264 | 4.920 | 5.088 | 3,596,121 | +0.18(+3.58%) |
Feb 14, 2005 | 4.929 | 4.973 | 4.762 | 4.912 | 2,023,066 | +0.11(+2.20%) |
Feb 11, 2005 | 4.727 | 4.929 | 4.533 | 4.806 | 3,117,479 | +0.08(+1.68%) |
Feb 10, 2005 | 4.912 | 4.964 | 4.665 | 4.727 | 2,468,534 | -0.22(-4.45%) |
Feb 09, 2005 | 5.149 | 5.237 | 4.929 | 4.947 | 2,198,822 | -0.19(-3.77%) |
Feb 08, 2005 | 5.228 | 5.281 | 5.105 | 5.140 | 2,569,989 | +0.07(+1.39%) |
Feb 07, 2005 | 5.052 | 5.228 | 5.044 | 5.070 | 3,494,553 | +0.11(+2.13%) |
Feb 04, 2005 | 4.779 | 4.982 | 4.630 | 4.964 | 3,836,180 | +0.23(+4.83%) |
Feb 03, 2005 | 5.000 | 5.079 | 4.639 | 4.735 | 4,996,601 | -0.26(-5.11%) |
Feb 02, 2005 | 4.832 | 5.149 | 4.771 | 4.991 | 5,280,060 | +0.20(+4.23%) |
Feb 01, 2005 | 4.797 | 4.841 | 4.753 | 4.788 | 2,850,948 | +0.04(+0.93%) |
Jan 31, 2005 | 5.044 | 5.070 | 4.700 | 4.744 | 8,124,305 | +0.32(+7.16%) |
Jan 28, 2005 | 4.251 | 4.471 | 4.199 | 4.427 | 4,948,657 | +0.18(+4.36%) |
Jan 27, 2005 | 4.339 | 4.339 | 4.181 | 4.243 | 2,766,990 | -0.04(-0.82%) |
Jan 26, 2005 | 4.269 | 4.331 | 4.172 | 4.278 | 6,045,114 | +0.14(+3.40%) |
Jan 25, 2005 | 4.093 | 4.234 | 4.040 | 4.137 | 7,025,462 | +0.26(+6.58%) |
Jan 24, 2005 | 4.357 | 4.401 | 3.864 | 3.882 | 9,750,075 | -0.52(-11.80%) |
Jan 21, 2005 | 4.709 | 4.753 | 4.375 | 4.401 | 9,068,297 | -0.33(-6.89%) |
Jan 20, 2005 | 4.903 | 5.061 | 4.656 | 4.727 | 8,896,063 | -0.51(-9.75%) |
Jan 19, 2005 | 5.378 | 5.396 | 5.158 | 5.237 | 4,416,391 | -0.18(-3.25%) |
Jan 18, 2005 | 5.404 | 5.633 | 5.396 | 5.413 | 3,303,573 | +0.02(+0.33%) |
Jan 14, 2005 | 5.299 | 5.457 | 5.264 | 5.396 | 2,783,009 | +0.07(+1.32%) |
Jan 13, 2005 | 5.501 | 5.809 | 5.316 | 5.325 | 5,572,607 | -0.18(-3.35%) |
Jan 12, 2005 | 5.554 | 5.607 | 5.308 | 5.510 | 3,961,607 | -0.11(-1.88%) |
Jan 11, 2005 | 5.651 | 5.739 | 5.580 | 5.616 | 3,452,176 | -0.10(-1.69%) |
Jan 10, 2005 | 5.827 | 5.836 | 5.642 | 5.712 | 3,852,654 | -0.11(-1.96%) |
Jan 07, 2005 | 5.809 | 5.915 | 5.765 | 5.827 | 3,274,489 | +0.06(+1.07%) |
Jan 06, 2005 | 6.117 | 6.117 | 5.721 | 5.765 | 5,582,264 | -0.22(-3.68%) |
Jan 05, 2005 | 6.276 | 6.276 | 5.554 | 5.985 | 12,787,686 | -0.45(-6.98%) |
Jan 04, 2005 | 6.690 | 6.734 | 6.381 | 6.434 | 5,356,974 | -0.22(-3.31%) |