Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.551 | 3.705 | 3.551 | 3.693 | 168,221 | +0.16(+4.50%) |
Mar 30, 2005 | 3.477 | 3.534 | 3.455 | 3.534 | 213,485 | +0.14(+4.01%) |
Mar 29, 2005 | 3.466 | 3.522 | 3.386 | 3.398 | 76,701 | -0.03(-0.99%) |
Mar 28, 2005 | 3.494 | 3.494 | 3.358 | 3.432 | 109,577 | -0.04(-1.15%) |
Mar 24, 2005 | 3.484 | 3.494 | 3.409 | 3.472 | 74,858 | -0.02(-0.65%) |
Mar 23, 2005 | 3.523 | 3.528 | 3.409 | 3.494 | 48,993 | -0.03(-0.81%) |
Mar 22, 2005 | 3.580 | 3.580 | 3.483 | 3.523 | 88,200 | +0.00(+0.00%) |
Mar 21, 2005 | 3.483 | 3.580 | 3.472 | 3.523 | 34,333 | +0.06(+1.64%) |
Mar 18, 2005 | 3.421 | 3.562 | 3.415 | 3.466 | 51,625 | +0.05(+1.33%) |
Mar 17, 2005 | 3.591 | 3.636 | 3.415 | 3.421 | 108,304 | -0.11(-3.06%) |
Mar 16, 2005 | 3.636 | 3.636 | 3.500 | 3.528 | 48,729 | -0.10(-2.66%) |
Mar 15, 2005 | 3.631 | 3.659 | 3.574 | 3.625 | 39,317 | +0.02(+0.47%) |
Mar 14, 2005 | 3.403 | 3.631 | 3.393 | 3.608 | 170,042 | +0.23(+6.72%) |
Mar 11, 2005 | 3.409 | 3.455 | 3.375 | 3.381 | 30,380 | -0.03(-0.83%) |
Mar 10, 2005 | 3.409 | 3.523 | 3.375 | 3.409 | 83,029 | +0.03(+1.01%) |
Mar 09, 2005 | 3.472 | 3.472 | 3.324 | 3.375 | 78,251 | -0.03(-1.00%) |
Mar 08, 2005 | 3.409 | 3.494 | 3.386 | 3.409 | 78,204 | -0.01(-0.33%) |
Mar 07, 2005 | 3.352 | 3.494 | 3.301 | 3.421 | 145,572 | +0.02(+0.50%) |
Mar 04, 2005 | 3.551 | 3.597 | 3.386 | 3.403 | 111,838 | -0.12(-3.39%) |
Mar 03, 2005 | 3.636 | 3.636 | 3.459 | 3.523 | 73,424 | +0.06(+1.81%) |
Mar 02, 2005 | 3.415 | 3.580 | 3.415 | 3.460 | 46,616 | -0.17(-4.69%) |
Mar 01, 2005 | 3.352 | 3.631 | 3.347 | 3.631 | 68,409 | +0.24(+7.21%) |
Feb 28, 2005 | 3.375 | 3.460 | 3.352 | 3.386 | 69,168 | -0.04(-1.31%) |
Feb 25, 2005 | 3.358 | 3.483 | 3.358 | 3.431 | 100,194 | +0.06(+1.67%) |
Feb 24, 2005 | 3.409 | 3.494 | 3.369 | 3.375 | 113,725 | -0.05(-1.51%) |
Feb 23, 2005 | 3.534 | 3.534 | 3.398 | 3.427 | 123,943 | -0.11(-3.19%) |
Feb 22, 2005 | 3.551 | 3.608 | 3.540 | 3.540 | 149,943 | -0.09(-2.50%) |
Feb 18, 2005 | 3.648 | 3.665 | 3.614 | 3.631 | 110,605 | -0.02(-0.47%) |
Feb 17, 2005 | 3.648 | 3.676 | 3.614 | 3.648 | 329,152 | +0.01(+0.16%) |
Feb 16, 2005 | 3.614 | 3.660 | 3.608 | 3.642 | 51,063 | -0.09(-2.29%) |
Feb 15, 2005 | 3.744 | 3.750 | 3.676 | 3.727 | 39,423 | +0.01(+0.31%) |
Feb 14, 2005 | 3.699 | 3.739 | 3.699 | 3.716 | 23,930 | +0.01(+0.31%) |
Feb 11, 2005 | 3.739 | 3.744 | 3.693 | 3.705 | 28,191 | -0.04(-1.06%) |
Feb 10, 2005 | 3.778 | 3.801 | 3.705 | 3.744 | 35,091 | -0.06(-1.49%) |
Feb 09, 2005 | 3.705 | 3.801 | 3.693 | 3.801 | 31,795 | +0.02(+0.45%) |
Feb 08, 2005 | 3.750 | 3.825 | 3.750 | 3.784 | 280,601 | -0.01(-0.15%) |
Feb 07, 2005 | 3.796 | 3.815 | 3.773 | 3.790 | 17,775 | -0.02(-0.45%) |
Feb 04, 2005 | 3.807 | 3.807 | 3.722 | 3.807 | 70,338 | +0.00(+0.00%) |
Feb 03, 2005 | 3.744 | 3.807 | 3.688 | 3.807 | 67,758 | +0.09(+2.29%) |
Feb 02, 2005 | 3.733 | 3.767 | 3.693 | 3.722 | 38,860 | -0.02(-0.61%) |
Feb 01, 2005 | 3.636 | 3.773 | 3.636 | 3.744 | 139,408 | +0.03(+0.92%) |
Jan 31, 2005 | 3.722 | 3.722 | 3.665 | 3.710 | 30,278 | -0.01(-0.15%) |
Jan 28, 2005 | 3.608 | 3.722 | 3.608 | 3.716 | 25,185 | +0.07(+2.03%) |
Jan 27, 2005 | 3.710 | 3.722 | 3.608 | 3.642 | 38,919 | -0.16(-4.33%) |
Jan 26, 2005 | 3.648 | 3.835 | 3.636 | 3.807 | 99,325 | +0.11(+2.92%) |
Jan 25, 2005 | 3.688 | 3.716 | 3.665 | 3.699 | 54,161 | +0.01(+0.31%) |
Jan 24, 2005 | 3.688 | 3.722 | 3.648 | 3.688 | 126,842 | -0.01(-0.31%) |
Jan 21, 2005 | 3.750 | 3.835 | 3.693 | 3.699 | 56,331 | -0.10(-2.69%) |
Jan 20, 2005 | 3.727 | 3.864 | 3.722 | 3.801 | 118,044 | +0.00(+0.00%) |
Jan 19, 2005 | 3.790 | 3.830 | 3.722 | 3.801 | 88,846 | +0.03(+0.75%) |
Jan 18, 2005 | 3.796 | 3.835 | 3.734 | 3.773 | 121,291 | +0.06(+1.68%) |
Jan 14, 2005 | 3.665 | 3.835 | 3.665 | 3.710 | 86,090 | +0.02(+0.62%) |
Jan 13, 2005 | 3.693 | 3.739 | 3.676 | 3.688 | 436,228 | -0.06(-1.67%) |
Jan 12, 2005 | 3.710 | 3.773 | 3.563 | 3.750 | 80,662 | -0.04(-1.05%) |
Jan 11, 2005 | 3.722 | 3.807 | 3.665 | 3.790 | 85,638 | -0.05(-1.19%) |
Jan 10, 2005 | 3.591 | 3.835 | 3.585 | 3.835 | 156,022 | +0.16(+4.49%) |
Jan 07, 2005 | 3.665 | 3.722 | 3.580 | 3.671 | 110,749 | +0.07(+2.05%) |
Jan 06, 2005 | 3.523 | 3.608 | 3.523 | 3.597 | 79,624 | +0.10(+2.76%) |
Jan 05, 2005 | 3.551 | 3.580 | 3.500 | 3.500 | 104,160 | -0.07(-2.07%) |
Jan 04, 2005 | 3.551 | 3.665 | 3.551 | 3.574 | 199,814 | +0.00(+0.00%) |