Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.642 | 3.695 | 3.527 | 3.572 | 3,093,636 | -0.09(-2.41%) |
Mar 30, 2005 | 3.739 | 3.880 | 3.599 | 3.660 | 5,452,474 | +0.04(+1.22%) |
Mar 29, 2005 | 3.527 | 3.633 | 3.510 | 3.616 | 3,174,713 | +0.11(+3.02%) |
Mar 28, 2005 | 3.527 | 3.660 | 3.483 | 3.510 | 2,428,122 | -0.08(-2.21%) |
Mar 24, 2005 | 3.722 | 3.766 | 3.545 | 3.589 | 3,228,689 | -0.11(-3.10%) |
Mar 23, 2005 | 3.827 | 3.924 | 3.642 | 3.704 | 5,206,520 | -0.06(-1.64%) |
Mar 22, 2005 | 3.686 | 3.854 | 3.660 | 3.766 | 3,352,516 | +0.06(+1.67%) |
Mar 21, 2005 | 3.651 | 3.863 | 3.545 | 3.704 | 3,368,505 | +0.09(+2.44%) |
Mar 18, 2005 | 3.739 | 3.739 | 3.422 | 3.616 | 4,888,675 | -0.02(-0.49%) |
Mar 17, 2005 | 3.695 | 3.757 | 3.616 | 3.633 | 2,742,679 | -0.15(-3.96%) |
Mar 16, 2005 | 3.766 | 3.880 | 3.589 | 3.783 | 2,482,438 | -0.02(-0.46%) |
Mar 15, 2005 | 4.074 | 4.118 | 3.801 | 3.801 | 3,122,665 | -0.27(-6.71%) |
Mar 14, 2005 | 3.951 | 4.127 | 3.836 | 4.074 | 5,717,931 | +0.28(+7.44%) |
Mar 11, 2005 | 3.748 | 3.792 | 3.351 | 3.792 | 9,202,439 | -0.03(-0.69%) |
Mar 10, 2005 | 3.924 | 3.969 | 3.704 | 3.819 | 12,329,186 | -0.49(-11.45%) |
Mar 09, 2005 | 4.453 | 4.533 | 4.277 | 4.312 | 4,246,067 | -0.18(-3.93%) |
Mar 08, 2005 | 4.727 | 4.850 | 4.453 | 4.489 | 4,832,544 | -0.16(-3.42%) |
Mar 07, 2005 | 4.462 | 4.674 | 4.427 | 4.647 | 6,494,231 | +0.24(+5.40%) |
Mar 04, 2005 | 4.365 | 4.453 | 4.251 | 4.409 | 4,001,134 | +0.17(+3.95%) |
Mar 03, 2005 | 4.189 | 4.295 | 4.083 | 4.242 | 4,368,193 | +0.06(+1.48%) |
Mar 02, 2005 | 4.277 | 4.286 | 4.162 | 4.180 | 2,460,666 | -0.08(-1.86%) |
Mar 01, 2005 | 4.136 | 4.321 | 4.118 | 4.259 | 5,416,754 | +0.17(+4.09%) |
Feb 28, 2005 | 4.162 | 4.171 | 4.065 | 4.092 | 2,477,108 | -0.06(-1.49%) |
Feb 25, 2005 | 4.233 | 4.286 | 4.048 | 4.154 | 5,147,895 | -0.09(-2.08%) |
Feb 24, 2005 | 4.321 | 4.374 | 4.198 | 4.242 | 3,129,128 | -0.08(-1.84%) |
Feb 23, 2005 | 4.392 | 4.409 | 4.233 | 4.321 | 3,454,911 | +0.00(+0.00%) |
Feb 22, 2005 | 4.409 | 4.436 | 4.312 | 4.321 | 4,645,216 | -0.13(-2.97%) |
Feb 18, 2005 | 4.780 | 4.780 | 4.453 | 4.453 | 3,538,257 | -0.31(-6.48%) |
Feb 17, 2005 | 4.991 | 5.009 | 4.718 | 4.762 | 2,502,962 | -0.20(-4.09%) |
Feb 16, 2005 | 5.044 | 5.071 | 4.877 | 4.965 | 2,217,774 | -0.13(-2.60%) |
Feb 15, 2005 | 5.274 | 5.274 | 4.930 | 5.097 | 3,589,284 | +0.18(+3.58%) |
Feb 14, 2005 | 4.939 | 4.983 | 4.771 | 4.921 | 2,019,220 | +0.11(+2.20%) |
Feb 11, 2005 | 4.736 | 4.939 | 4.542 | 4.815 | 3,111,552 | +0.08(+1.68%) |
Feb 10, 2005 | 4.921 | 4.974 | 4.674 | 4.736 | 2,463,841 | -0.22(-4.45%) |
Feb 09, 2005 | 5.159 | 5.247 | 4.939 | 4.956 | 2,194,642 | -0.19(-3.77%) |
Feb 08, 2005 | 5.238 | 5.291 | 5.115 | 5.150 | 2,565,103 | +0.07(+1.39%) |
Feb 07, 2005 | 5.062 | 5.238 | 5.053 | 5.080 | 3,487,909 | +0.11(+2.13%) |
Feb 04, 2005 | 4.789 | 4.991 | 4.639 | 4.974 | 3,828,887 | +0.23(+4.83%) |
Feb 03, 2005 | 5.009 | 5.088 | 4.647 | 4.744 | 4,987,102 | -0.26(-5.11%) |
Feb 02, 2005 | 4.841 | 5.159 | 4.780 | 5.000 | 5,270,021 | +0.20(+4.23%) |
Feb 01, 2005 | 4.806 | 4.850 | 4.762 | 4.797 | 2,845,528 | +0.04(+0.93%) |
Jan 31, 2005 | 5.053 | 5.080 | 4.709 | 4.753 | 8,108,859 | +0.32(+7.16%) |
Jan 28, 2005 | 4.259 | 4.480 | 4.207 | 4.436 | 4,939,249 | +0.19(+4.36%) |
Jan 27, 2005 | 4.348 | 4.348 | 4.189 | 4.251 | 2,761,729 | -0.04(-0.82%) |
Jan 26, 2005 | 4.277 | 4.339 | 4.180 | 4.286 | 6,033,622 | +0.14(+3.40%) |
Jan 25, 2005 | 4.101 | 4.242 | 4.048 | 4.145 | 7,012,105 | +0.26(+6.58%) |
Jan 24, 2005 | 4.365 | 4.409 | 3.871 | 3.889 | 9,731,539 | -0.52(-11.80%) |
Jan 21, 2005 | 4.718 | 4.762 | 4.383 | 4.409 | 9,051,057 | -0.33(-6.89%) |
Jan 20, 2005 | 4.912 | 5.071 | 4.665 | 4.736 | 8,879,150 | -0.51(-9.75%) |
Jan 19, 2005 | 5.388 | 5.406 | 5.168 | 5.247 | 4,407,994 | -0.18(-3.25%) |
Jan 18, 2005 | 5.415 | 5.644 | 5.406 | 5.424 | 3,297,293 | +0.02(+0.33%) |
Jan 14, 2005 | 5.309 | 5.468 | 5.274 | 5.406 | 2,777,718 | +0.07(+1.32%) |
Jan 13, 2005 | 5.512 | 5.820 | 5.327 | 5.335 | 5,562,013 | -0.19(-3.35%) |
Jan 12, 2005 | 5.565 | 5.618 | 5.318 | 5.521 | 3,954,075 | -0.11(-1.88%) |
Jan 11, 2005 | 5.662 | 5.750 | 5.591 | 5.626 | 3,445,613 | -0.10(-1.69%) |
Jan 10, 2005 | 5.838 | 5.847 | 5.653 | 5.723 | 3,845,330 | -0.11(-1.96%) |
Jan 07, 2005 | 5.820 | 5.926 | 5.776 | 5.838 | 3,268,264 | +0.06(+1.07%) |
Jan 06, 2005 | 6.129 | 6.129 | 5.732 | 5.776 | 5,571,652 | -0.22(-3.68%) |
Jan 05, 2005 | 6.288 | 6.288 | 5.565 | 5.997 | 12,763,375 | -0.45(-6.98%) |
Jan 04, 2005 | 6.702 | 6.746 | 6.394 | 6.447 | 5,346,790 | -0.22(-3.31%) |