Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.030 | 4.030 | 3.990 | 4.000 | 9,100 | +0.02(+0.50%) |
Mar 30, 2005 | 4.080 | 4.080 | 3.950 | 3.980 | 26,200 | -0.10(-2.45%) |
Mar 29, 2005 | 4.000 | 4.080 | 3.940 | 4.080 | 79,200 | +0.08(+2.00%) |
Mar 28, 2005 | 3.980 | 4.000 | 3.970 | 4.000 | 2,900 | +0.06(+1.52%) |
Mar 24, 2005 | 4.010 | 4.050 | 3.940 | 3.940 | 41,700 | -0.11(-2.72%) |
Mar 23, 2005 | 4.040 | 4.060 | 3.980 | 4.050 | 32,200 | -0.05(-1.22%) |
Mar 22, 2005 | 4.100 | 4.140 | 4.030 | 4.100 | 2,500 | +0.04(+0.99%) |
Mar 21, 2005 | 4.100 | 4.100 | 4.000 | 4.060 | 21,400 | -0.04(-0.98%) |
Mar 18, 2005 | 4.230 | 4.250 | 4.090 | 4.100 | 5,800 | -0.13(-3.07%) |
Mar 17, 2005 | 4.200 | 4.250 | 4.130 | 4.230 | 5,200 | +0.01(+0.24%) |
Mar 16, 2005 | 4.200 | 4.270 | 4.110 | 4.220 | 10,000 | +0.12(+2.93%) |
Mar 15, 2005 | 4.000 | 4.140 | 4.000 | 4.100 | 2,800 | +0.10(+2.50%) |
Mar 14, 2005 | 4.000 | 4.070 | 3.980 | 4.000 | 10,100 | -0.10(-2.44%) |
Mar 11, 2005 | 3.990 | 4.100 | 3.990 | 4.100 | 15,400 | +0.11(+2.76%) |
Mar 10, 2005 | 3.950 | 4.000 | 3.950 | 3.990 | 8,700 | -0.01(-0.25%) |
Mar 09, 2005 | 3.990 | 4.000 | 3.950 | 4.000 | 20,300 | +0.04(+1.01%) |
Mar 08, 2005 | 3.960 | 3.990 | 3.960 | 3.960 | 7,800 | -0.03(-0.75%) |
Mar 07, 2005 | 4.000 | 4.000 | 3.900 | 3.990 | 9,400 | -0.02(-0.50%) |
Mar 04, 2005 | 3.920 | 4.010 | 3.900 | 4.010 | 9,500 | +0.01(+0.25%) |
Mar 03, 2005 | 4.000 | 4.000 | 3.950 | 4.000 | 6,500 | +0.00(+0.00%) |
Mar 02, 2005 | 3.940 | 4.000 | 3.940 | 4.000 | 4,000 | +0.04(+1.01%) |
Mar 01, 2005 | 4.050 | 4.050 | 3.940 | 3.960 | 18,100 | -0.08(-1.98%) |
Feb 28, 2005 | 3.900 | 4.040 | 3.880 | 4.040 | 3,800 | +0.17(+4.39%) |
Feb 25, 2005 | 3.720 | 3.890 | 3.700 | 3.870 | 16,800 | +0.07(+1.84%) |
Feb 24, 2005 | 3.980 | 3.980 | 3.800 | 3.800 | 1,500 | -0.09(-2.31%) |
Feb 23, 2005 | 3.870 | 3.890 | 3.750 | 3.890 | 3,700 | +0.01(+0.26%) |
Feb 22, 2005 | 4.000 | 4.090 | 3.810 | 3.880 | 10,400 | -0.07(-1.77%) |
Feb 18, 2005 | 3.900 | 3.960 | 3.860 | 3.950 | 9,100 | +0.10(+2.60%) |
Feb 17, 2005 | 4.000 | 4.000 | 3.850 | 3.850 | 25,300 | -0.14(-3.51%) |
Feb 16, 2005 | 4.150 | 4.150 | 3.990 | 3.990 | 17,000 | -0.15(-3.62%) |
Feb 15, 2005 | 4.000 | 4.150 | 4.000 | 4.140 | 3,700 | +0.07(+1.72%) |
Feb 14, 2005 | 4.100 | 4.140 | 4.000 | 4.070 | 5,400 | -0.03(-0.73%) |
Feb 11, 2005 | 4.080 | 4.240 | 4.080 | 4.100 | 8,600 | +0.00(+0.00%) |
Feb 10, 2005 | 4.180 | 4.180 | 4.000 | 4.100 | 13,500 | +0.00(+0.00%) |
Feb 09, 2005 | 4.350 | 4.350 | 4.080 | 4.100 | 15,700 | -0.25(-5.75%) |
Feb 08, 2005 | 4.500 | 4.500 | 4.320 | 4.350 | 11,500 | -0.03(-0.68%) |
Feb 07, 2005 | 4.370 | 4.500 | 4.370 | 4.380 | 11,600 | +0.06(+1.39%) |
Feb 04, 2005 | 4.450 | 4.500 | 4.320 | 4.320 | 29,200 | -0.08(-1.82%) |
Feb 03, 2005 | 4.400 | 4.400 | 4.330 | 4.400 | 12,600 | +0.03(+0.69%) |
Feb 02, 2005 | 4.250 | 4.480 | 4.250 | 4.370 | 44,200 | +0.15(+3.55%) |
Feb 01, 2005 | 4.150 | 4.220 | 4.110 | 4.220 | 15,100 | +0.04(+0.96%) |
Jan 31, 2005 | 4.000 | 4.180 | 3.970 | 4.180 | 13,900 | +0.20(+5.03%) |
Jan 28, 2005 | 4.100 | 4.100 | 3.900 | 3.980 | 5,600 | -0.12(-2.93%) |
Jan 27, 2005 | 3.940 | 4.120 | 3.940 | 4.100 | 15,100 | +0.26(+6.77%) |
Jan 26, 2005 | 3.800 | 3.900 | 3.800 | 3.840 | 3,900 | +0.00(+0.00%) |
Jan 25, 2005 | 3.820 | 3.900 | 3.820 | 3.840 | 4,900 | +0.06(+1.59%) |
Jan 24, 2005 | 3.780 | 4.000 | 3.780 | 3.780 | 30,000 | +0.03(+0.80%) |
Jan 21, 2005 | 3.900 | 3.900 | 3.700 | 3.750 | 26,300 | -0.10(-2.60%) |
Jan 20, 2005 | 4.010 | 4.010 | 3.840 | 3.850 | 16,800 | -0.17(-4.23%) |
Jan 19, 2005 | 4.000 | 4.070 | 4.000 | 4.020 | 3,200 | +0.01(+0.25%) |
Jan 18, 2005 | 4.030 | 4.100 | 3.900 | 4.010 | 31,100 | -0.08(-1.96%) |
Jan 14, 2005 | 4.120 | 4.120 | 4.050 | 4.090 | 12,700 | -0.01(-0.24%) |
Jan 13, 2005 | 4.170 | 4.170 | 4.060 | 4.100 | 10,400 | -0.07(-1.68%) |
Jan 12, 2005 | 4.050 | 4.170 | 4.050 | 4.170 | 9,800 | +0.01(+0.24%) |
Jan 11, 2005 | 4.250 | 4.250 | 4.130 | 4.160 | 15,400 | -0.09(-2.12%) |
Jan 10, 2005 | 4.300 | 4.350 | 4.250 | 4.250 | 10,200 | -0.11(-2.52%) |
Jan 07, 2005 | 4.490 | 4.490 | 4.350 | 4.360 | 6,500 | -0.16(-3.54%) |
Jan 06, 2005 | 4.280 | 4.520 | 4.280 | 4.520 | 12,600 | +0.04(+0.89%) |
Jan 05, 2005 | 4.500 | 4.530 | 4.480 | 4.480 | 1,600 | -0.02(-0.44%) |
Jan 04, 2005 | 4.600 | 4.720 | 4.500 | 4.500 | 12,900 | -0.10(-2.17%) |