Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.705 | 3.722 | 3.680 | 3.722 | 519,499 | +0.06(+1.61%) |
Mar 30, 2005 | 3.659 | 3.680 | 3.642 | 3.663 | 498,454 | +0.01(+0.19%) |
Mar 29, 2005 | 3.781 | 3.781 | 3.653 | 3.656 | 592,149 | -0.06(-1.68%) |
Mar 28, 2005 | 3.663 | 3.795 | 3.663 | 3.718 | 673,447 | +0.03(+0.85%) |
Mar 24, 2005 | 3.614 | 3.705 | 3.614 | 3.687 | 720,726 | +0.04(+1.05%) |
Mar 23, 2005 | 3.725 | 3.760 | 3.625 | 3.649 | 900,908 | -0.06(-1.68%) |
Mar 22, 2005 | 3.625 | 3.802 | 3.625 | 3.712 | 1,225,523 | +0.08(+2.10%) |
Mar 21, 2005 | 3.764 | 3.764 | 3.552 | 3.635 | 2,776,527 | -0.20(-5.16%) |
Mar 18, 2005 | 3.947 | 3.954 | 3.809 | 3.833 | 1,178,820 | -0.12(-3.07%) |
Mar 17, 2005 | 3.982 | 4.017 | 3.951 | 3.954 | 460,111 | -0.03(-0.78%) |
Mar 16, 2005 | 3.993 | 4.031 | 3.982 | 3.986 | 562,166 | -0.01(-0.17%) |
Mar 15, 2005 | 4.027 | 4.070 | 3.989 | 3.993 | 588,113 | -0.06(-1.46%) |
Mar 14, 2005 | 4.090 | 4.100 | 4.045 | 4.051 | 485,193 | -0.05(-1.10%) |
Mar 11, 2005 | 4.090 | 4.107 | 4.072 | 4.097 | 477,697 | -0.00(-0.08%) |
Mar 10, 2005 | 4.069 | 4.100 | 4.045 | 4.100 | 759,069 | +0.07(+1.63%) |
Mar 09, 2005 | 4.051 | 4.072 | 4.013 | 4.034 | 540,833 | -0.03(-0.68%) |
Mar 08, 2005 | 4.034 | 4.072 | 4.034 | 4.062 | 364,399 | +0.00(+0.00%) |
Mar 07, 2005 | 4.110 | 4.110 | 4.038 | 4.062 | 859,971 | -0.03(-0.76%) |
Mar 04, 2005 | 4.114 | 4.138 | 4.093 | 4.093 | 586,095 | -0.02(-0.59%) |
Mar 03, 2005 | 4.104 | 4.138 | 4.104 | 4.117 | 454,346 | -0.01(-0.17%) |
Mar 02, 2005 | 4.124 | 4.131 | 4.100 | 4.124 | 434,454 | +0.01(+0.34%) |
Mar 01, 2005 | 4.086 | 4.138 | 4.079 | 4.110 | 604,545 | +0.01(+0.17%) |
Feb 28, 2005 | 4.097 | 4.117 | 4.097 | 4.104 | 437,625 | -0.01(-0.17%) |
Feb 25, 2005 | 4.079 | 4.110 | 4.069 | 4.110 | 607,716 | +0.02(+0.42%) |
Feb 24, 2005 | 4.083 | 4.117 | 4.069 | 4.093 | 379,678 | -0.01(-0.17%) |
Feb 23, 2005 | 4.086 | 4.110 | 4.083 | 4.100 | 525,265 | +0.00(+0.00%) |
Feb 22, 2005 | 4.079 | 4.110 | 4.076 | 4.100 | 662,780 | +0.00(+0.08%) |
Feb 18, 2005 | 4.100 | 4.121 | 4.076 | 4.097 | 754,168 | +0.00(+0.00%) |
Feb 17, 2005 | 4.090 | 4.110 | 4.058 | 4.097 | 634,527 | +0.00(+0.00%) |
Feb 16, 2005 | 4.097 | 4.121 | 4.086 | 4.097 | 441,949 | -0.01(-0.34%) |
Feb 15, 2005 | 4.110 | 4.121 | 4.083 | 4.110 | 632,798 | +0.01(+0.17%) |
Feb 14, 2005 | 4.058 | 4.107 | 4.058 | 4.104 | 540,545 | +0.02(+0.42%) |
Feb 11, 2005 | 4.069 | 4.110 | 4.065 | 4.086 | 518,923 | +0.01(+0.34%) |
Feb 10, 2005 | 4.093 | 4.093 | 4.013 | 4.072 | 888,223 | +0.01(+0.34%) |
Feb 09, 2005 | 4.062 | 4.065 | 4.041 | 4.058 | 630,491 | +0.03(+0.69%) |
Feb 08, 2005 | 4.027 | 4.058 | 4.027 | 4.031 | 642,600 | +0.01(+0.17%) |
Feb 07, 2005 | 4.041 | 4.045 | 4.017 | 4.024 | 535,644 | -0.00(-0.09%) |
Feb 04, 2005 | 4.006 | 4.045 | 4.006 | 4.027 | 430,994 | +0.01(+0.26%) |
Feb 03, 2005 | 4.006 | 4.034 | 4.003 | 4.017 | 415,138 | -0.01(-0.34%) |
Feb 02, 2005 | 3.982 | 4.034 | 3.982 | 4.031 | 322,885 | +0.02(+0.43%) |
Feb 01, 2005 | 4.010 | 4.024 | 3.989 | 4.013 | 514,887 | -0.00(-0.09%) |
Jan 31, 2005 | 3.961 | 4.034 | 3.958 | 4.017 | 539,391 | +0.04(+0.96%) |
Jan 28, 2005 | 3.979 | 4.010 | 3.965 | 3.979 | 472,220 | -0.02(-0.52%) |
Jan 27, 2005 | 3.968 | 4.041 | 3.968 | 3.999 | 423,499 | +0.01(+0.17%) |
Jan 26, 2005 | 4.006 | 4.041 | 3.972 | 3.993 | 640,870 | -0.01(-0.17%) |
Jan 25, 2005 | 4.003 | 4.027 | 3.975 | 3.999 | 456,364 | -0.01(-0.26%) |
Jan 24, 2005 | 4.034 | 4.041 | 4.006 | 4.010 | 684,402 | -0.03(-0.69%) |
Jan 21, 2005 | 4.024 | 4.041 | 3.996 | 4.038 | 469,625 | +0.01(+0.34%) |
Jan 20, 2005 | 4.024 | 4.041 | 3.996 | 4.024 | 556,401 | -0.00(-0.09%) |
Jan 19, 2005 | 3.996 | 4.058 | 3.993 | 4.027 | 751,285 | +0.01(+0.35%) |
Jan 18, 2005 | 3.989 | 4.024 | 3.930 | 4.013 | 842,385 | +0.06(+1.40%) |
Jan 14, 2005 | 3.916 | 3.968 | 3.902 | 3.958 | 548,328 | +0.03(+0.71%) |
Jan 13, 2005 | 3.940 | 3.986 | 3.902 | 3.930 | 754,745 | -0.02(-0.61%) |
Jan 12, 2005 | 3.975 | 3.982 | 3.937 | 3.954 | 666,528 | -0.04(-1.04%) |
Jan 11, 2005 | 4.072 | 4.072 | 3.989 | 3.996 | 641,446 | -0.08(-2.04%) |
Jan 10, 2005 | 4.020 | 4.079 | 3.930 | 4.079 | 918,782 | +0.11(+2.80%) |
Jan 07, 2005 | 4.003 | 4.013 | 3.944 | 3.968 | 486,058 | -0.02(-0.52%) |
Jan 06, 2005 | 3.965 | 3.996 | 3.940 | 3.989 | 571,103 | +0.01(+0.17%) |
Jan 05, 2005 | 4.034 | 4.072 | 3.972 | 3.982 | 645,771 | -0.07(-1.63%) |
Jan 04, 2005 | 4.031 | 4.072 | 4.006 | 4.048 | 637,410 | -0.02(-0.43%) |