Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.761 | 3.828 | 3.645 | 3.732 | 1,157,309 | -0.04(-1.03%) |
Mar 30, 2005 | 3.751 | 3.819 | 3.674 | 3.770 | 960,862 | +0.06(+1.56%) |
Mar 29, 2005 | 3.867 | 3.877 | 3.683 | 3.712 | 1,321,105 | -0.15(-4.00%) |
Mar 28, 2005 | 3.896 | 4.012 | 3.857 | 3.867 | 1,083,963 | -0.03(-0.74%) |
Mar 24, 2005 | 3.877 | 3.983 | 3.867 | 3.896 | 743,631 | +0.07(+1.77%) |
Mar 23, 2005 | 3.915 | 4.012 | 3.828 | 3.828 | 1,763,942 | -0.09(-2.22%) |
Mar 22, 2005 | 4.012 | 4.157 | 3.906 | 3.915 | 991,891 | -0.08(-1.94%) |
Mar 21, 2005 | 4.060 | 4.080 | 3.973 | 3.993 | 771,720 | -0.02(-0.48%) |
Mar 18, 2005 | 4.060 | 4.176 | 3.973 | 4.012 | 1,822,206 | -0.03(-0.72%) |
Mar 17, 2005 | 3.886 | 4.099 | 3.857 | 4.041 | 1,619,856 | +0.16(+4.24%) |
Mar 16, 2005 | 4.022 | 4.041 | 3.741 | 3.877 | 3,129,749 | -0.15(-3.84%) |
Mar 15, 2005 | 4.225 | 4.283 | 3.915 | 4.031 | 1,900,643 | -0.16(-3.92%) |
Mar 14, 2005 | 4.186 | 4.234 | 4.138 | 4.196 | 1,448,049 | +0.07(+1.64%) |
Mar 11, 2005 | 4.215 | 4.341 | 4.070 | 4.128 | 2,147,787 | -0.08(-1.84%) |
Mar 10, 2005 | 4.756 | 4.795 | 4.147 | 4.205 | 5,980,480 | -0.55(-11.59%) |
Mar 09, 2005 | 4.737 | 4.950 | 4.737 | 4.756 | 6,246,034 | +0.11(+2.29%) |
Mar 08, 2005 | 4.515 | 4.766 | 4.476 | 4.650 | 2,805,969 | +0.10(+2.12%) |
Mar 07, 2005 | 4.360 | 4.592 | 4.263 | 4.553 | 3,413,343 | +0.24(+5.61%) |
Mar 04, 2005 | 4.350 | 4.408 | 4.157 | 4.312 | 1,772,147 | +0.02(+0.45%) |
Mar 03, 2005 | 4.428 | 4.466 | 4.205 | 4.292 | 1,585,078 | -0.12(-2.63%) |
Mar 02, 2005 | 4.428 | 4.457 | 4.292 | 4.408 | 1,342,115 | +0.01(+0.22%) |
Mar 01, 2005 | 4.302 | 4.495 | 4.283 | 4.399 | 1,321,255 | +0.17(+4.12%) |
Feb 28, 2005 | 4.234 | 4.360 | 4.128 | 4.225 | 1,213,307 | -0.04(-0.91%) |
Feb 25, 2005 | 4.205 | 4.302 | 4.157 | 4.263 | 998,251 | +0.07(+1.61%) |
Feb 24, 2005 | 4.109 | 4.225 | 4.070 | 4.196 | 955,148 | +0.07(+1.64%) |
Feb 23, 2005 | 4.089 | 4.196 | 4.012 | 4.128 | 1,172,080 | +0.04(+0.95%) |
Feb 22, 2005 | 4.128 | 4.244 | 3.983 | 4.089 | 1,482,840 | +0.08(+1.93%) |
Feb 18, 2005 | 4.060 | 4.118 | 3.944 | 4.012 | 537,278 | +0.00(+0.00%) |
Feb 17, 2005 | 4.109 | 4.225 | 4.012 | 4.012 | 966,552 | -0.15(-3.49%) |
Feb 16, 2005 | 4.128 | 4.186 | 3.964 | 4.157 | 1,816,884 | +0.05(+1.18%) |
Feb 15, 2005 | 3.983 | 4.283 | 3.964 | 4.109 | 2,103,197 | +0.09(+2.16%) |
Feb 14, 2005 | 4.031 | 4.080 | 3.954 | 4.022 | 1,185,295 | +0.02(+0.48%) |
Feb 11, 2005 | 3.683 | 4.109 | 3.654 | 4.002 | 2,806,526 | +0.35(+9.52%) |
Feb 10, 2005 | 3.848 | 3.867 | 3.606 | 3.654 | 3,422,769 | -0.15(-4.06%) |
Feb 09, 2005 | 4.302 | 4.312 | 3.761 | 3.809 | 7,587,528 | -0.87(-18.60%) |
Feb 08, 2005 | 4.476 | 4.679 | 4.476 | 4.679 | 1,499,434 | +0.15(+3.20%) |
Feb 07, 2005 | 4.689 | 4.698 | 4.476 | 4.534 | 1,126,550 | -0.07(-1.47%) |
Feb 04, 2005 | 4.370 | 4.640 | 4.301 | 4.602 | 1,322,917 | +0.25(+5.78%) |
Feb 03, 2005 | 4.408 | 4.486 | 4.234 | 4.350 | 1,089,064 | -0.11(-2.39%) |
Feb 02, 2005 | 4.389 | 4.524 | 4.341 | 4.457 | 1,705,689 | +0.14(+3.13%) |
Feb 01, 2005 | 4.302 | 4.350 | 4.244 | 4.321 | 1,605,312 | +0.04(+0.90%) |
Jan 31, 2005 | 4.215 | 4.331 | 4.205 | 4.283 | 1,321,142 | +0.13(+3.02%) |
Jan 28, 2005 | 4.254 | 4.283 | 4.128 | 4.157 | 1,355,033 | -0.06(-1.38%) |
Jan 27, 2005 | 4.244 | 4.360 | 4.147 | 4.215 | 1,565,718 | +0.00(+0.00%) |
Jan 26, 2005 | 4.196 | 4.244 | 4.060 | 4.215 | 1,343,507 | +0.10(+2.35%) |
Jan 25, 2005 | 4.157 | 4.234 | 4.060 | 4.118 | 856,652 | -0.04(-0.93%) |
Jan 24, 2005 | 4.350 | 4.437 | 4.109 | 4.157 | 1,467,344 | -0.19(-4.44%) |
Jan 21, 2005 | 4.399 | 4.515 | 4.302 | 4.350 | 1,351,722 | -0.05(-1.10%) |
Jan 20, 2005 | 4.476 | 4.495 | 4.321 | 4.399 | 1,646,234 | -0.13(-2.78%) |
Jan 19, 2005 | 4.621 | 4.727 | 4.515 | 4.524 | 1,635,090 | -0.11(-2.30%) |
Jan 18, 2005 | 4.582 | 4.718 | 4.457 | 4.631 | 1,372,108 | +0.09(+1.91%) |
Jan 14, 2005 | 4.495 | 4.602 | 4.234 | 4.544 | 4,289,882 | -0.02(-0.42%) |
Jan 13, 2005 | 4.650 | 4.727 | 4.495 | 4.563 | 1,209,022 | -0.12(-2.48%) |
Jan 12, 2005 | 4.805 | 4.901 | 4.592 | 4.679 | 1,827,897 | -0.08(-1.63%) |
Jan 11, 2005 | 4.901 | 4.921 | 4.602 | 4.756 | 2,879,253 | -0.16(-3.34%) |
Jan 10, 2005 | 4.998 | 5.114 | 4.872 | 4.921 | 1,914,745 | -0.14(-2.68%) |
Jan 07, 2005 | 5.317 | 5.404 | 5.008 | 5.056 | 2,033,227 | -0.22(-4.21%) |
Jan 06, 2005 | 5.433 | 5.452 | 5.153 | 5.278 | 3,143,821 | -0.11(-1.97%) |
Jan 05, 2005 | 5.723 | 5.752 | 5.133 | 5.385 | 5,130,087 | -0.40(-6.86%) |
Jan 04, 2005 | 6.284 | 6.351 | 5.733 | 5.781 | 2,534,781 | -0.50(-8.00%) |