Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.597 | 3.649 | 3.497 | 3.586 | 169,226 | +0.03(+0.70%) |
Mar 30, 2005 | 3.505 | 3.607 | 3.505 | 3.561 | 147,591 | +0.08(+2.28%) |
Mar 29, 2005 | 3.555 | 3.597 | 3.440 | 3.482 | 47,609 | -0.08(-2.28%) |
Mar 28, 2005 | 3.626 | 3.628 | 3.551 | 3.563 | 11,683 | +0.01(+0.35%) |
Mar 24, 2005 | 3.609 | 3.620 | 3.551 | 3.551 | 24,123 | +0.01(+0.35%) |
Mar 23, 2005 | 3.495 | 3.584 | 3.495 | 3.538 | 72,620 | +0.02(+0.65%) |
Mar 22, 2005 | 3.595 | 3.607 | 3.495 | 3.515 | 22,023 | -0.07(-1.98%) |
Mar 21, 2005 | 3.571 | 3.586 | 3.507 | 3.586 | 74,299 | +0.05(+1.42%) |
Mar 18, 2005 | 3.620 | 3.620 | 3.536 | 3.536 | 164,737 | -0.12(-3.31%) |
Mar 17, 2005 | 3.724 | 3.730 | 3.597 | 3.657 | 133,246 | +0.01(+0.23%) |
Mar 16, 2005 | 3.776 | 3.797 | 3.605 | 3.649 | 255,558 | -0.09(-2.48%) |
Mar 15, 2005 | 3.661 | 3.766 | 3.661 | 3.742 | 15,073 | +0.00(+0.08%) |
Mar 14, 2005 | 3.736 | 3.776 | 3.716 | 3.739 | 31,509 | -0.03(-0.66%) |
Mar 11, 2005 | 3.770 | 3.795 | 3.651 | 3.764 | 56,832 | +0.01(+0.28%) |
Mar 10, 2005 | 3.684 | 3.782 | 3.672 | 3.753 | 31,998 | +0.03(+0.78%) |
Mar 09, 2005 | 3.728 | 3.759 | 3.672 | 3.724 | 51,739 | -0.02(-0.50%) |
Mar 08, 2005 | 3.776 | 3.859 | 3.743 | 3.743 | 64,045 | -0.02(-0.55%) |
Mar 07, 2005 | 3.799 | 3.799 | 3.743 | 3.764 | 150,852 | -0.03(-0.88%) |
Mar 04, 2005 | 3.901 | 3.901 | 3.793 | 3.797 | 10,066 | -0.03(-0.76%) |
Mar 03, 2005 | 3.703 | 3.836 | 3.703 | 3.826 | 57,503 | +0.04(+1.10%) |
Mar 02, 2005 | 3.766 | 3.907 | 3.711 | 3.784 | 61,268 | -0.04(-1.04%) |
Mar 01, 2005 | 3.734 | 3.872 | 3.734 | 3.824 | 265,817 | +0.06(+1.66%) |
Feb 28, 2005 | 3.868 | 3.893 | 3.697 | 3.761 | 43,235 | -0.15(-3.89%) |
Feb 25, 2005 | 3.741 | 3.941 | 3.741 | 3.914 | 41,854 | +0.21(+5.63%) |
Feb 24, 2005 | 3.638 | 3.707 | 3.613 | 3.705 | 24,152 | +0.04(+0.97%) |
Feb 23, 2005 | 3.701 | 3.732 | 3.663 | 3.670 | 34,679 | -0.03(-0.85%) |
Feb 22, 2005 | 3.857 | 3.905 | 3.701 | 3.701 | 61,110 | -0.16(-4.05%) |
Feb 18, 2005 | 3.793 | 3.905 | 3.793 | 3.857 | 50,554 | +0.00(+0.00%) |
Feb 17, 2005 | 3.841 | 3.951 | 3.828 | 3.857 | 20,440 | +0.02(+0.60%) |
Feb 16, 2005 | 3.910 | 3.910 | 3.818 | 3.834 | 175,628 | -0.08(-2.02%) |
Feb 15, 2005 | 4.003 | 4.064 | 3.797 | 3.914 | 435,412 | -0.09(-2.19%) |
Feb 14, 2005 | 3.682 | 4.001 | 3.682 | 4.001 | 171,566 | +0.27(+7.21%) |
Feb 11, 2005 | 3.701 | 3.772 | 3.607 | 3.732 | 25,025 | +0.13(+3.71%) |
Feb 10, 2005 | 3.545 | 3.705 | 3.545 | 3.599 | 108,154 | +0.05(+1.53%) |
Feb 09, 2005 | 3.488 | 3.576 | 3.434 | 3.545 | 107,871 | -0.33(-8.50%) |
Feb 08, 2005 | 3.772 | 3.874 | 3.772 | 3.874 | 38,876 | +0.02(+0.43%) |
Feb 07, 2005 | 3.803 | 3.857 | 3.803 | 3.857 | 19,663 | +0.07(+1.82%) |
Feb 04, 2005 | 3.776 | 3.793 | 3.714 | 3.789 | 11,217 | +0.06(+1.62%) |
Feb 03, 2005 | 3.676 | 3.728 | 3.620 | 3.728 | 81,809 | +0.04(+1.07%) |
Feb 02, 2005 | 3.699 | 3.730 | 3.670 | 3.689 | 18,445 | -0.01(-0.28%) |
Feb 01, 2005 | 3.703 | 3.774 | 3.697 | 3.699 | 18,210 | -0.10(-2.53%) |
Jan 31, 2005 | 3.857 | 3.857 | 3.776 | 3.795 | 35,442 | -0.02(-0.60%) |
Jan 28, 2005 | 3.684 | 3.818 | 3.643 | 3.818 | 5,755 | +0.01(+0.16%) |
Jan 27, 2005 | 3.772 | 3.857 | 3.772 | 3.812 | 41,811 | -0.00(-0.05%) |
Jan 26, 2005 | 3.703 | 3.851 | 3.611 | 3.814 | 71,081 | +0.21(+5.84%) |
Jan 25, 2005 | 3.591 | 3.661 | 3.588 | 3.603 | 12,033 | +0.01(+0.41%) |
Jan 24, 2005 | 3.547 | 3.636 | 3.547 | 3.588 | 14,335 | -0.07(-1.99%) |
Jan 21, 2005 | 3.707 | 3.707 | 3.509 | 3.661 | 35,734 | +0.03(+0.75%) |
Jan 20, 2005 | 3.605 | 3.741 | 3.586 | 3.634 | 31,854 | -0.10(-2.73%) |
Jan 19, 2005 | 3.693 | 3.743 | 3.668 | 3.736 | 41,293 | +0.06(+1.70%) |
Jan 18, 2005 | 3.555 | 3.691 | 3.555 | 3.674 | 18,570 | +0.12(+3.40%) |
Jan 14, 2005 | 3.536 | 3.638 | 3.536 | 3.553 | 64,424 | +0.06(+1.70%) |
Jan 13, 2005 | 3.680 | 3.682 | 3.494 | 3.494 | 39,979 | -0.19(-5.18%) |
Jan 12, 2005 | 3.680 | 3.691 | 3.651 | 3.684 | 14,819 | -0.07(-1.89%) |
Jan 11, 2005 | 3.801 | 3.801 | 3.714 | 3.755 | 10,215 | -0.13(-3.22%) |
Jan 10, 2005 | 3.868 | 3.937 | 3.851 | 3.880 | 11,030 | +0.05(+1.36%) |
Jan 07, 2005 | 3.809 | 3.895 | 3.764 | 3.828 | 79,565 | -0.01(-0.27%) |
Jan 06, 2005 | 3.851 | 3.868 | 3.818 | 3.839 | 21,399 | -0.04(-0.92%) |
Jan 05, 2005 | 3.759 | 3.903 | 3.759 | 3.874 | 43,916 | +0.09(+2.26%) |
Jan 04, 2005 | 3.795 | 3.978 | 3.789 | 3.789 | 45,235 | -0.10(-2.63%) |