Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.245 | 3.260 | 3.105 | 3.198 | 154,735 | -0.08(-2.36%) |
Mar 30, 2005 | 3.105 | 3.291 | 3.105 | 3.276 | 131,108 | +0.15(+4.96%) |
Mar 29, 2005 | 3.245 | 3.330 | 3.105 | 3.121 | 129,428 | -0.17(-5.18%) |
Mar 28, 2005 | 3.260 | 3.330 | 3.229 | 3.291 | 157,203 | +0.02(+0.71%) |
Mar 24, 2005 | 3.252 | 3.330 | 3.206 | 3.268 | 52,835 | +0.04(+1.20%) |
Mar 23, 2005 | 3.183 | 3.276 | 3.183 | 3.229 | 105,288 | +0.02(+0.72%) |
Mar 22, 2005 | 3.098 | 3.276 | 3.090 | 3.206 | 203,273 | +0.09(+2.99%) |
Mar 21, 2005 | 3.005 | 3.121 | 2.943 | 3.113 | 96,579 | +0.09(+2.81%) |
Mar 18, 2005 | 3.043 | 3.059 | 2.981 | 3.028 | 338,772 | -0.01(-0.26%) |
Mar 17, 2005 | 2.981 | 3.051 | 2.927 | 3.036 | 290,516 | +0.07(+2.35%) |
Mar 16, 2005 | 2.912 | 2.974 | 2.865 | 2.966 | 130,761 | +0.02(+0.79%) |
Mar 15, 2005 | 2.974 | 3.020 | 2.873 | 2.943 | 100,800 | -0.02(-0.52%) |
Mar 14, 2005 | 3.059 | 3.059 | 2.943 | 2.958 | 196,601 | -0.10(-3.29%) |
Mar 11, 2005 | 3.144 | 3.144 | 2.997 | 3.059 | 136,833 | -0.06(-1.99%) |
Mar 10, 2005 | 3.090 | 3.167 | 3.028 | 3.121 | 223,612 | +0.04(+1.26%) |
Mar 09, 2005 | 2.912 | 3.082 | 2.904 | 3.082 | 174,556 | +0.17(+5.85%) |
Mar 08, 2005 | 2.989 | 3.082 | 2.873 | 2.912 | 1,530,276 | -0.10(-3.22%) |
Mar 07, 2005 | 3.098 | 3.098 | 2.981 | 3.008 | 257,407 | -0.09(-2.88%) |
Mar 04, 2005 | 3.159 | 3.167 | 3.074 | 3.098 | 83,639 | +0.02(+0.50%) |
Mar 03, 2005 | 3.159 | 3.183 | 3.059 | 3.082 | 364,636 | -0.05(-1.73%) |
Mar 02, 2005 | 3.214 | 3.229 | 3.105 | 3.136 | 124,665 | -0.11(-3.34%) |
Mar 01, 2005 | 3.322 | 3.322 | 3.198 | 3.245 | 145,123 | -0.07(-2.10%) |
Feb 28, 2005 | 3.214 | 3.314 | 3.121 | 3.314 | 215,282 | +0.10(+3.13%) |
Feb 25, 2005 | 3.214 | 3.291 | 3.183 | 3.214 | 116,743 | -0.05(-1.43%) |
Feb 24, 2005 | 3.214 | 3.260 | 3.105 | 3.260 | 103,804 | +0.09(+2.68%) |
Feb 23, 2005 | 3.105 | 3.252 | 3.105 | 3.175 | 78,345 | +0.05(+1.49%) |
Feb 22, 2005 | 3.136 | 3.198 | 3.098 | 3.128 | 133,583 | -0.07(-2.18%) |
Feb 18, 2005 | 3.245 | 3.245 | 3.167 | 3.198 | 61,978 | -0.05(-1.67%) |
Feb 17, 2005 | 3.268 | 3.392 | 3.229 | 3.252 | 73,161 | -0.05(-1.52%) |
Feb 16, 2005 | 3.214 | 3.361 | 3.214 | 3.303 | 73,028 | +0.02(+0.59%) |
Feb 15, 2005 | 3.345 | 3.361 | 3.183 | 3.283 | 198,760 | -0.03(-0.93%) |
Feb 14, 2005 | 3.260 | 3.345 | 3.190 | 3.314 | 68,082 | -0.03(-0.93%) |
Feb 11, 2005 | 3.183 | 3.400 | 3.144 | 3.345 | 84,578 | +0.09(+2.86%) |
Feb 10, 2005 | 3.113 | 3.291 | 3.113 | 3.252 | 190,623 | +0.11(+3.45%) |
Feb 09, 2005 | 3.307 | 3.361 | 2.981 | 3.144 | 1,808,469 | -0.26(-7.73%) |
Feb 08, 2005 | 3.407 | 3.554 | 3.237 | 3.407 | 388,402 | -0.09(-2.44%) |
Feb 07, 2005 | 3.616 | 3.624 | 3.492 | 3.492 | 177,178 | -0.12(-3.22%) |
Feb 04, 2005 | 3.454 | 3.609 | 3.407 | 3.609 | 691,140 | +0.12(+3.33%) |
Feb 03, 2005 | 3.508 | 3.531 | 3.477 | 3.492 | 834,370 | -0.11(-3.01%) |
Feb 02, 2005 | 3.593 | 3.609 | 3.531 | 3.601 | 114,628 | -0.01(-0.21%) |
Feb 01, 2005 | 3.547 | 3.616 | 3.531 | 3.609 | 81,387 | +0.01(+0.22%) |
Jan 31, 2005 | 3.562 | 3.624 | 3.562 | 3.601 | 43,384 | +0.12(+3.33%) |
Jan 28, 2005 | 3.539 | 3.539 | 3.485 | 3.485 | 77,970 | -0.09(-2.60%) |
Jan 27, 2005 | 3.461 | 3.593 | 3.461 | 3.578 | 42,033 | +0.03(+0.87%) |
Jan 26, 2005 | 3.485 | 3.554 | 3.485 | 3.547 | 68,537 | +0.00(+0.00%) |
Jan 25, 2005 | 3.554 | 3.585 | 3.492 | 3.547 | 53,322 | +0.07(+2.00%) |
Jan 24, 2005 | 3.523 | 3.585 | 3.477 | 3.477 | 73,249 | -0.02(-0.44%) |
Jan 21, 2005 | 3.492 | 3.547 | 3.485 | 3.492 | 90,626 | +0.01(+0.22%) |
Jan 20, 2005 | 3.500 | 3.539 | 3.438 | 3.485 | 84,887 | -0.02(-0.44%) |
Jan 19, 2005 | 3.508 | 3.663 | 3.461 | 3.500 | 71,329 | -0.10(-2.80%) |
Jan 18, 2005 | 3.492 | 3.647 | 3.485 | 3.601 | 61,215 | +0.11(+3.10%) |
Jan 14, 2005 | 3.500 | 3.578 | 3.485 | 3.492 | 40,533 | -0.01(-0.22%) |
Jan 13, 2005 | 3.709 | 3.709 | 3.485 | 3.500 | 125,070 | -0.15(-4.03%) |
Jan 12, 2005 | 3.578 | 3.647 | 3.562 | 3.647 | 345,693 | +0.09(+2.39%) |
Jan 11, 2005 | 3.655 | 3.872 | 3.516 | 3.562 | 154,896 | -0.13(-3.56%) |
Jan 10, 2005 | 3.717 | 3.794 | 3.671 | 3.694 | 214,688 | -0.02(-0.62%) |
Jan 07, 2005 | 3.640 | 3.794 | 3.562 | 3.717 | 178,052 | +0.04(+1.05%) |
Jan 06, 2005 | 3.500 | 3.717 | 3.500 | 3.678 | 160,633 | +0.13(+3.71%) |
Jan 05, 2005 | 3.492 | 3.601 | 3.485 | 3.547 | 164,748 | -0.05(-1.51%) |
Jan 04, 2005 | 3.678 | 3.686 | 3.492 | 3.601 | 259,513 | +0.00(+0.00%) |