Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.904 | 3.908 | 3.851 | 3.873 | 581,446 | -0.04(-0.96%) |
Mar 30, 2005 | 3.838 | 3.910 | 3.838 | 3.910 | 682,827 | +0.09(+2.24%) |
Mar 29, 2005 | 3.799 | 3.850 | 3.799 | 3.825 | 831,170 | +0.03(+0.71%) |
Mar 28, 2005 | 3.845 | 3.876 | 3.790 | 3.798 | 857,261 | -0.05(-1.22%) |
Mar 24, 2005 | 3.838 | 3.890 | 3.838 | 3.845 | 575,483 | +0.01(+0.21%) |
Mar 23, 2005 | 3.859 | 3.859 | 3.822 | 3.837 | 878,133 | -0.03(-0.76%) |
Mar 22, 2005 | 3.850 | 3.901 | 3.823 | 3.866 | 620,210 | +0.02(+0.63%) |
Mar 21, 2005 | 3.817 | 3.863 | 3.794 | 3.842 | 762,590 | +0.03(+0.88%) |
Mar 18, 2005 | 3.863 | 3.870 | 3.776 | 3.808 | 1,610,160 | -0.04(-1.15%) |
Mar 17, 2005 | 3.870 | 3.872 | 3.831 | 3.853 | 573,992 | -0.02(-0.62%) |
Mar 16, 2005 | 3.851 | 3.886 | 3.815 | 3.877 | 1,004,859 | +0.03(+0.70%) |
Mar 15, 2005 | 3.845 | 3.885 | 3.845 | 3.850 | 730,535 | +0.01(+0.21%) |
Mar 14, 2005 | 3.772 | 3.855 | 3.772 | 3.842 | 1,114,439 | +0.08(+2.03%) |
Mar 11, 2005 | 3.756 | 3.803 | 3.743 | 3.766 | 1,062,258 | +0.01(+0.21%) |
Mar 10, 2005 | 3.766 | 3.825 | 3.756 | 3.757 | 628,409 | -0.01(-0.18%) |
Mar 09, 2005 | 3.823 | 3.835 | 3.736 | 3.764 | 2,407,786 | -0.06(-1.58%) |
Mar 08, 2005 | 3.791 | 3.851 | 3.787 | 3.825 | 1,240,420 | +0.03(+0.88%) |
Mar 07, 2005 | 3.756 | 3.817 | 3.729 | 3.791 | 736,499 | +0.03(+0.93%) |
Mar 04, 2005 | 3.756 | 3.784 | 3.728 | 3.756 | 1,637,742 | +0.00(+0.00%) |
Mar 03, 2005 | 3.645 | 3.756 | 3.634 | 3.756 | 1,554,997 | +0.11(+3.09%) |
Mar 02, 2005 | 3.622 | 3.661 | 3.602 | 3.643 | 772,280 | +0.01(+0.41%) |
Mar 01, 2005 | 3.532 | 3.634 | 3.528 | 3.629 | 1,050,331 | +0.10(+2.93%) |
Feb 28, 2005 | 3.579 | 3.609 | 3.512 | 3.525 | 1,402,927 | -0.05(-1.46%) |
Feb 25, 2005 | 3.562 | 3.586 | 3.528 | 3.578 | 635,118 | +0.01(+0.26%) |
Feb 24, 2005 | 3.559 | 3.583 | 3.495 | 3.568 | 491,993 | +0.00(+0.08%) |
Feb 23, 2005 | 3.539 | 3.602 | 3.533 | 3.566 | 727,554 | +0.00(+0.11%) |
Feb 22, 2005 | 3.594 | 3.617 | 3.548 | 3.562 | 829,680 | -0.05(-1.26%) |
Feb 18, 2005 | 3.629 | 3.639 | 3.595 | 3.607 | 541,192 | -0.01(-0.41%) |
Feb 17, 2005 | 3.717 | 3.717 | 3.601 | 3.622 | 737,244 | -0.09(-2.42%) |
Feb 16, 2005 | 3.642 | 3.712 | 3.630 | 3.712 | 386,885 | +0.07(+1.84%) |
Feb 15, 2005 | 3.669 | 3.694 | 3.619 | 3.645 | 357,068 | -0.03(-0.84%) |
Feb 14, 2005 | 3.662 | 3.686 | 3.642 | 3.676 | 339,922 | +0.00(+0.11%) |
Feb 11, 2005 | 3.622 | 3.676 | 3.588 | 3.672 | 726,808 | +0.03(+0.96%) |
Feb 10, 2005 | 3.686 | 3.694 | 3.631 | 3.637 | 617,973 | -0.05(-1.35%) |
Feb 09, 2005 | 3.763 | 3.771 | 3.678 | 3.686 | 593,374 | -0.06(-1.68%) |
Feb 08, 2005 | 3.778 | 3.787 | 3.716 | 3.749 | 562,065 | -0.03(-0.89%) |
Feb 07, 2005 | 3.779 | 3.837 | 3.748 | 3.783 | 629,155 | +0.02(+0.46%) |
Feb 04, 2005 | 3.756 | 3.770 | 3.736 | 3.766 | 806,571 | +0.01(+0.25%) |
Feb 03, 2005 | 3.756 | 3.756 | 3.702 | 3.756 | 685,063 | +0.00(+0.04%) |
Feb 02, 2005 | 3.745 | 3.760 | 3.729 | 3.755 | 1,027,222 | +0.01(+0.39%) |
Feb 01, 2005 | 3.643 | 3.763 | 3.635 | 3.740 | 1,833,048 | +0.10(+2.84%) |
Jan 31, 2005 | 3.613 | 3.660 | 3.598 | 3.637 | 1,074,185 | +0.04(+1.01%) |
Jan 28, 2005 | 3.609 | 3.635 | 3.587 | 3.601 | 382,413 | -0.00(-0.11%) |
Jan 27, 2005 | 3.614 | 3.631 | 3.598 | 3.605 | 780,480 | -0.03(-0.81%) |
Jan 26, 2005 | 3.630 | 3.665 | 3.627 | 3.634 | 1,393,981 | +0.01(+0.22%) |
Jan 25, 2005 | 3.617 | 3.676 | 3.611 | 3.626 | 1,657,869 | +0.01(+0.30%) |
Jan 24, 2005 | 3.654 | 3.712 | 3.583 | 3.615 | 1,313,473 | -0.04(-1.06%) |
Jan 21, 2005 | 3.705 | 3.751 | 3.653 | 3.654 | 1,829,321 | +0.03(+0.81%) |
Jan 20, 2005 | 3.546 | 3.672 | 3.542 | 3.625 | 1,833,048 | +0.07(+1.92%) |
Jan 19, 2005 | 3.555 | 3.587 | 3.542 | 3.556 | 1,179,293 | +0.00(+0.00%) |
Jan 18, 2005 | 3.551 | 3.606 | 3.528 | 3.556 | 1,742,104 | -0.01(-0.15%) |
Jan 14, 2005 | 3.574 | 3.605 | 3.544 | 3.562 | 1,360,436 | -0.01(-0.26%) |
Jan 13, 2005 | 3.576 | 3.607 | 3.548 | 3.571 | 1,970,210 | -0.00(-0.08%) |
Jan 12, 2005 | 3.609 | 3.609 | 3.548 | 3.574 | 2,233,352 | -0.03(-0.97%) |
Jan 11, 2005 | 3.709 | 3.717 | 3.609 | 3.609 | 1,160,657 | -0.10(-2.75%) |
Jan 10, 2005 | 3.743 | 3.756 | 3.689 | 3.711 | 922,860 | -0.05(-1.21%) |
Jan 07, 2005 | 3.770 | 3.771 | 3.689 | 3.756 | 819,989 | -0.01(-0.32%) |
Jan 06, 2005 | 3.724 | 3.772 | 3.711 | 3.768 | 1,284,401 | +0.05(+1.33%) |
Jan 05, 2005 | 3.837 | 3.837 | 3.702 | 3.719 | 1,555,743 | -0.13(-3.28%) |
Jan 04, 2005 | 3.944 | 3.957 | 3.835 | 3.845 | 812,534 | -0.09(-2.25%) |