Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.105 | 4.105 | 4.069 | 4.069 | 19,049 | -0.01(-0.35%) |
Mar 30, 2005 | 3.927 | 4.105 | 3.927 | 4.084 | 91,045 | +0.30(+7.92%) |
Mar 29, 2005 | 3.745 | 3.784 | 3.702 | 3.784 | 7,003 | +0.04(+1.05%) |
Mar 28, 2005 | 3.820 | 3.820 | 3.745 | 3.745 | 24,091 | -0.09(-2.33%) |
Mar 24, 2005 | 3.777 | 3.927 | 3.777 | 3.834 | 46,783 | -0.01(-0.37%) |
Mar 23, 2005 | 3.716 | 3.927 | 3.716 | 3.848 | 57,988 | +0.07(+1.79%) |
Mar 22, 2005 | 3.595 | 3.841 | 3.595 | 3.780 | 40,059 | +0.10(+2.82%) |
Mar 21, 2005 | 3.937 | 3.937 | 3.677 | 3.677 | 45,382 | -0.19(-4.89%) |
Mar 18, 2005 | 4.052 | 4.052 | 3.866 | 3.866 | 20,730 | -0.11(-2.87%) |
Mar 17, 2005 | 3.923 | 3.980 | 3.923 | 3.980 | 10,645 | +0.04(+0.91%) |
Mar 16, 2005 | 3.980 | 3.980 | 3.944 | 3.944 | 7,283 | -0.01(-0.36%) |
Mar 15, 2005 | 3.927 | 3.962 | 3.927 | 3.959 | 5,882 | -0.01(-0.18%) |
Mar 14, 2005 | 3.927 | 3.998 | 3.927 | 3.966 | 19,049 | +0.04(+1.00%) |
Mar 11, 2005 | 3.909 | 3.980 | 3.891 | 3.927 | 10,365 | +0.00(+0.09%) |
Mar 10, 2005 | 3.859 | 4.005 | 3.859 | 3.923 | 87,123 | +0.04(+1.10%) |
Mar 09, 2005 | 4.230 | 4.266 | 3.727 | 3.880 | 303,670 | -0.32(-7.57%) |
Mar 08, 2005 | 4.287 | 4.287 | 4.198 | 4.198 | 53,226 | -0.10(-2.33%) |
Mar 07, 2005 | 4.284 | 4.301 | 4.230 | 4.298 | 36,418 | +0.01(+0.25%) |
Mar 04, 2005 | 4.337 | 4.355 | 4.287 | 4.287 | 45,662 | +0.00(+0.00%) |
Mar 03, 2005 | 4.426 | 4.426 | 4.287 | 4.287 | 10,365 | -0.18(-4.07%) |
Mar 02, 2005 | 4.419 | 4.498 | 4.419 | 4.469 | 24,091 | +0.01(+0.16%) |
Mar 01, 2005 | 4.498 | 4.498 | 4.426 | 4.462 | 21,290 | -0.09(-1.88%) |
Feb 28, 2005 | 4.569 | 4.573 | 4.491 | 4.548 | 17,928 | +0.01(+0.31%) |
Feb 25, 2005 | 4.141 | 4.569 | 4.141 | 4.533 | 200,019 | +0.37(+9.01%) |
Feb 24, 2005 | 4.194 | 4.248 | 4.073 | 4.159 | 77,598 | -0.07(-1.69%) |
Feb 23, 2005 | 4.330 | 4.330 | 4.230 | 4.230 | 7,563 | -0.08(-1.90%) |
Feb 22, 2005 | 4.316 | 4.326 | 4.166 | 4.312 | 22,691 | -0.02(-0.49%) |
Feb 18, 2005 | 4.373 | 4.384 | 4.316 | 4.334 | 113,456 | +0.02(+0.41%) |
Feb 17, 2005 | 4.301 | 4.344 | 4.284 | 4.316 | 25,492 | +0.05(+1.17%) |
Feb 16, 2005 | 4.301 | 4.301 | 4.212 | 4.266 | 49,024 | -0.05(-1.24%) |
Feb 15, 2005 | 4.266 | 4.319 | 4.244 | 4.319 | 26,893 | -0.01(-0.25%) |
Feb 14, 2005 | 4.309 | 4.337 | 4.287 | 4.330 | 10,365 | -0.04(-0.90%) |
Feb 11, 2005 | 4.266 | 4.369 | 4.212 | 4.369 | 45,942 | +0.01(+0.33%) |
Feb 10, 2005 | 4.359 | 4.394 | 4.323 | 4.355 | 96,928 | -0.01(-0.25%) |
Feb 09, 2005 | 4.405 | 4.405 | 4.319 | 4.366 | 142,590 | -0.01(-0.16%) |
Feb 08, 2005 | 4.426 | 4.426 | 4.341 | 4.373 | 24,372 | -0.11(-2.39%) |
Feb 07, 2005 | 4.541 | 4.541 | 4.448 | 4.480 | 28,574 | -0.07(-1.49%) |
Feb 04, 2005 | 4.291 | 4.573 | 4.291 | 4.548 | 82,640 | +0.21(+4.86%) |
Feb 03, 2005 | 4.362 | 4.380 | 4.337 | 4.337 | 19,609 | +0.01(+0.25%) |
Feb 02, 2005 | 4.398 | 4.444 | 4.326 | 4.326 | 32,776 | -0.09(-2.10%) |
Feb 01, 2005 | 4.391 | 4.587 | 4.355 | 4.419 | 95,807 | +0.05(+1.14%) |
Jan 31, 2005 | 4.426 | 4.444 | 4.369 | 4.369 | 29,694 | -0.00(-0.08%) |
Jan 28, 2005 | 4.341 | 4.426 | 4.330 | 4.373 | 41,180 | +0.02(+0.41%) |
Jan 27, 2005 | 4.430 | 4.430 | 4.334 | 4.355 | 34,737 | -0.09(-2.01%) |
Jan 26, 2005 | 4.312 | 4.444 | 4.284 | 4.444 | 33,336 | +0.11(+2.47%) |
Jan 25, 2005 | 4.391 | 4.494 | 4.287 | 4.337 | 35,017 | -0.04(-0.98%) |
Jan 24, 2005 | 4.366 | 4.416 | 4.301 | 4.380 | 18,209 | -0.05(-1.05%) |
Jan 21, 2005 | 4.426 | 4.455 | 4.387 | 4.426 | 9,524 | +0.05(+1.14%) |
Jan 20, 2005 | 4.591 | 4.591 | 4.376 | 4.376 | 32,776 | -0.23(-4.96%) |
Jan 19, 2005 | 4.587 | 4.855 | 4.587 | 4.605 | 111,215 | +0.05(+1.02%) |
Jan 18, 2005 | 4.369 | 4.633 | 4.359 | 4.558 | 91,325 | +0.24(+5.54%) |
Jan 14, 2005 | 4.287 | 4.351 | 4.287 | 4.319 | 34,457 | +0.03(+0.75%) |
Jan 13, 2005 | 4.269 | 4.291 | 4.251 | 4.287 | 75,917 | +0.06(+1.52%) |
Jan 12, 2005 | 4.216 | 4.223 | 4.216 | 4.223 | 3,921 | -0.05(-1.25%) |
Jan 11, 2005 | 4.266 | 4.280 | 4.212 | 4.276 | 43,141 | -0.01(-0.17%) |
Jan 10, 2005 | 4.337 | 4.369 | 4.266 | 4.284 | 11,485 | -0.06(-1.40%) |
Jan 07, 2005 | 4.319 | 4.344 | 4.209 | 4.344 | 28,013 | +0.02(+0.58%) |
Jan 06, 2005 | 4.266 | 4.319 | 4.212 | 4.319 | 54,907 | +0.11(+2.54%) |
Jan 05, 2005 | 4.276 | 4.284 | 4.212 | 4.212 | 6,163 | -0.06(-1.50%) |
Jan 04, 2005 | 4.194 | 4.312 | 4.194 | 4.276 | 26,333 | +0.08(+1.96%) |