Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.731 | 3.749 | 3.707 | 3.749 | 515,780 | +0.06(+1.61%) |
Mar 30, 2005 | 3.686 | 3.707 | 3.668 | 3.689 | 494,886 | +0.01(+0.19%) |
Mar 29, 2005 | 3.808 | 3.808 | 3.679 | 3.682 | 587,910 | -0.06(-1.68%) |
Mar 28, 2005 | 3.689 | 3.822 | 3.689 | 3.745 | 668,626 | +0.03(+0.85%) |
Mar 24, 2005 | 3.640 | 3.731 | 3.640 | 3.714 | 715,567 | +0.04(+1.05%) |
Mar 23, 2005 | 3.752 | 3.787 | 3.651 | 3.675 | 894,459 | -0.06(-1.68%) |
Mar 22, 2005 | 3.651 | 3.829 | 3.651 | 3.738 | 1,216,750 | +0.08(+2.10%) |
Mar 21, 2005 | 3.791 | 3.791 | 3.578 | 3.661 | 2,756,651 | -0.20(-5.16%) |
Mar 18, 2005 | 3.976 | 3.983 | 3.836 | 3.861 | 1,170,381 | -0.12(-3.07%) |
Mar 17, 2005 | 4.011 | 4.046 | 3.979 | 3.983 | 456,818 | -0.03(-0.78%) |
Mar 16, 2005 | 4.021 | 4.060 | 4.011 | 4.014 | 558,142 | -0.01(-0.17%) |
Mar 15, 2005 | 4.056 | 4.100 | 4.018 | 4.021 | 583,902 | -0.06(-1.46%) |
Mar 14, 2005 | 4.119 | 4.130 | 4.074 | 4.081 | 481,719 | -0.05(-1.10%) |
Mar 11, 2005 | 4.119 | 4.137 | 4.102 | 4.126 | 474,277 | -0.00(-0.08%) |
Mar 10, 2005 | 4.098 | 4.130 | 4.074 | 4.130 | 753,635 | +0.07(+1.63%) |
Mar 09, 2005 | 4.081 | 4.102 | 4.042 | 4.063 | 536,961 | -0.03(-0.68%) |
Mar 08, 2005 | 4.063 | 4.102 | 4.063 | 4.091 | 361,790 | +0.00(+0.00%) |
Mar 07, 2005 | 4.140 | 4.140 | 4.067 | 4.091 | 853,814 | -0.03(-0.76%) |
Mar 04, 2005 | 4.144 | 4.168 | 4.123 | 4.123 | 581,899 | -0.02(-0.59%) |
Mar 03, 2005 | 4.133 | 4.168 | 4.133 | 4.147 | 451,093 | -0.01(-0.17%) |
Mar 02, 2005 | 4.154 | 4.161 | 4.130 | 4.154 | 431,343 | +0.01(+0.34%) |
Mar 01, 2005 | 4.116 | 4.168 | 4.109 | 4.140 | 600,217 | +0.01(+0.17%) |
Feb 28, 2005 | 4.126 | 4.147 | 4.126 | 4.133 | 434,492 | -0.01(-0.17%) |
Feb 25, 2005 | 4.109 | 4.140 | 4.098 | 4.140 | 603,366 | +0.02(+0.42%) |
Feb 24, 2005 | 4.112 | 4.147 | 4.098 | 4.123 | 376,960 | -0.01(-0.17%) |
Feb 23, 2005 | 4.116 | 4.140 | 4.112 | 4.130 | 521,505 | +0.00(+0.00%) |
Feb 22, 2005 | 4.109 | 4.140 | 4.105 | 4.130 | 658,035 | +0.00(+0.08%) |
Feb 18, 2005 | 4.130 | 4.151 | 4.105 | 4.126 | 748,769 | +0.00(+0.00%) |
Feb 17, 2005 | 4.119 | 4.140 | 4.088 | 4.126 | 629,985 | +0.00(+0.00%) |
Feb 16, 2005 | 4.126 | 4.151 | 4.116 | 4.126 | 438,785 | -0.01(-0.34%) |
Feb 15, 2005 | 4.140 | 4.151 | 4.112 | 4.140 | 628,268 | +0.01(+0.17%) |
Feb 14, 2005 | 4.088 | 4.137 | 4.088 | 4.133 | 536,675 | +0.02(+0.42%) |
Feb 11, 2005 | 4.098 | 4.140 | 4.095 | 4.116 | 515,208 | +0.01(+0.34%) |
Feb 10, 2005 | 4.123 | 4.123 | 4.042 | 4.102 | 881,865 | +0.01(+0.34%) |
Feb 09, 2005 | 4.091 | 4.095 | 4.070 | 4.088 | 625,978 | +0.03(+0.69%) |
Feb 08, 2005 | 4.056 | 4.088 | 4.056 | 4.060 | 637,999 | +0.01(+0.17%) |
Feb 07, 2005 | 4.070 | 4.074 | 4.046 | 4.053 | 531,809 | -0.00(-0.09%) |
Feb 04, 2005 | 4.035 | 4.074 | 4.035 | 4.056 | 427,909 | +0.01(+0.26%) |
Feb 03, 2005 | 4.035 | 4.063 | 4.032 | 4.046 | 412,166 | -0.01(-0.34%) |
Feb 02, 2005 | 4.011 | 4.063 | 4.011 | 4.060 | 320,574 | +0.02(+0.43%) |
Feb 01, 2005 | 4.039 | 4.053 | 4.018 | 4.042 | 511,201 | -0.00(-0.09%) |
Jan 31, 2005 | 3.990 | 4.063 | 3.986 | 4.046 | 535,530 | +0.04(+0.96%) |
Jan 28, 2005 | 4.007 | 4.039 | 3.993 | 4.007 | 468,839 | -0.02(-0.52%) |
Jan 27, 2005 | 3.997 | 4.070 | 3.997 | 4.028 | 420,467 | +0.01(+0.17%) |
Jan 26, 2005 | 4.035 | 4.070 | 4.000 | 4.021 | 636,282 | -0.01(-0.17%) |
Jan 25, 2005 | 4.032 | 4.056 | 4.004 | 4.028 | 453,097 | -0.01(-0.26%) |
Jan 24, 2005 | 4.063 | 4.070 | 4.035 | 4.039 | 679,502 | -0.03(-0.69%) |
Jan 21, 2005 | 4.053 | 4.070 | 4.025 | 4.067 | 466,263 | +0.01(+0.34%) |
Jan 20, 2005 | 4.053 | 4.070 | 4.025 | 4.053 | 552,417 | -0.00(-0.09%) |
Jan 19, 2005 | 4.025 | 4.088 | 4.021 | 4.056 | 745,907 | +0.01(+0.35%) |
Jan 18, 2005 | 4.018 | 4.053 | 3.958 | 4.042 | 836,354 | +0.06(+1.40%) |
Jan 14, 2005 | 3.944 | 3.997 | 3.930 | 3.986 | 544,403 | +0.03(+0.71%) |
Jan 13, 2005 | 3.969 | 4.014 | 3.930 | 3.958 | 749,342 | -0.02(-0.61%) |
Jan 12, 2005 | 4.004 | 4.011 | 3.965 | 3.983 | 661,756 | -0.04(-1.04%) |
Jan 11, 2005 | 4.102 | 4.102 | 4.018 | 4.025 | 636,854 | -0.08(-2.04%) |
Jan 10, 2005 | 4.049 | 4.109 | 3.958 | 4.109 | 912,205 | +0.11(+2.80%) |
Jan 07, 2005 | 4.032 | 4.042 | 3.972 | 3.997 | 482,578 | -0.02(-0.52%) |
Jan 06, 2005 | 3.993 | 4.025 | 3.969 | 4.018 | 567,015 | +0.01(+0.17%) |
Jan 05, 2005 | 4.063 | 4.102 | 4.000 | 4.011 | 641,148 | -0.07(-1.63%) |
Jan 04, 2005 | 4.060 | 4.102 | 4.035 | 4.077 | 632,847 | -0.02(-0.43%) |