Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.671 | 3.678 | 3.599 | 3.633 | 282,346 | -0.04(-1.04%) |
Mar 30, 2005 | 3.718 | 3.718 | 3.647 | 3.671 | 260,110 | -0.06(-1.60%) |
Mar 29, 2005 | 3.754 | 3.754 | 3.695 | 3.730 | 260,110 | -0.02(-0.64%) |
Mar 28, 2005 | 3.814 | 3.814 | 3.752 | 3.754 | 138,865 | -0.06(-1.56%) |
Mar 24, 2005 | 3.778 | 3.814 | 3.742 | 3.814 | 168,652 | +0.02(+0.63%) |
Mar 23, 2005 | 3.833 | 3.833 | 3.771 | 3.790 | 132,572 | -0.03(-0.81%) |
Mar 22, 2005 | 3.826 | 3.833 | 3.821 | 3.821 | 97,331 | -0.00(-0.12%) |
Mar 21, 2005 | 3.850 | 3.850 | 3.814 | 3.826 | 88,102 | -0.00(-0.06%) |
Mar 18, 2005 | 3.838 | 3.838 | 3.814 | 3.828 | 986,743 | +0.01(+0.37%) |
Mar 17, 2005 | 3.814 | 3.838 | 3.811 | 3.814 | 751,804 | +0.00(+0.06%) |
Mar 16, 2005 | 3.814 | 3.826 | 3.788 | 3.811 | 611,260 | -0.00(-0.06%) |
Mar 15, 2005 | 3.850 | 3.861 | 3.814 | 3.814 | 417,855 | -0.04(-0.93%) |
Mar 14, 2005 | 3.850 | 3.883 | 3.850 | 3.850 | 857,526 | +0.00(+0.00%) |
Mar 11, 2005 | 3.814 | 3.850 | 3.814 | 3.850 | 407,786 | +0.04(+1.00%) |
Mar 10, 2005 | 3.850 | 3.850 | 3.809 | 3.811 | 665,800 | -0.04(-0.99%) |
Mar 09, 2005 | 3.814 | 3.883 | 3.790 | 3.850 | 586,088 | +0.04(+0.94%) |
Mar 08, 2005 | 3.814 | 3.826 | 3.802 | 3.814 | 955,278 | +0.00(+0.00%) |
Mar 07, 2005 | 3.790 | 3.850 | 3.754 | 3.814 | 845,360 | +0.02(+0.63%) |
Mar 04, 2005 | 3.778 | 3.816 | 3.766 | 3.790 | 248,783 | +0.02(+0.63%) |
Mar 03, 2005 | 3.778 | 3.783 | 3.742 | 3.766 | 232,841 | -0.01(-0.32%) |
Mar 02, 2005 | 3.778 | 3.778 | 3.742 | 3.778 | 121,664 | +0.00(+0.00%) |
Mar 01, 2005 | 3.749 | 3.778 | 3.718 | 3.778 | 266,823 | +0.02(+0.44%) |
Feb 28, 2005 | 3.754 | 3.771 | 3.733 | 3.761 | 142,641 | +0.00(+0.13%) |
Feb 25, 2005 | 3.802 | 3.807 | 3.754 | 3.757 | 229,065 | -0.05(-1.19%) |
Feb 24, 2005 | 3.871 | 3.871 | 3.792 | 3.802 | 223,611 | -0.07(-1.85%) |
Feb 23, 2005 | 3.909 | 3.909 | 3.861 | 3.873 | 206,410 | -0.04(-0.91%) |
Feb 22, 2005 | 3.957 | 3.981 | 3.900 | 3.909 | 300,386 | -0.02(-0.61%) |
Feb 18, 2005 | 3.921 | 3.981 | 3.909 | 3.933 | 224,031 | +0.00(+0.00%) |
Feb 17, 2005 | 3.826 | 3.933 | 3.814 | 3.933 | 164,037 | +0.12(+3.13%) |
Feb 16, 2005 | 3.766 | 3.814 | 3.747 | 3.814 | 585,669 | +0.03(+0.88%) |
Feb 15, 2005 | 3.802 | 3.838 | 3.647 | 3.780 | 325,558 | -0.01(-0.25%) |
Feb 14, 2005 | 3.928 | 3.928 | 3.790 | 3.790 | 384,292 | -0.14(-3.52%) |
Feb 11, 2005 | 3.921 | 3.973 | 3.909 | 3.928 | 162,779 | -0.01(-0.18%) |
Feb 10, 2005 | 3.919 | 3.957 | 3.902 | 3.935 | 178,721 | +0.02(+0.43%) |
Feb 09, 2005 | 3.964 | 3.969 | 3.873 | 3.919 | 66,705 | -0.05(-1.14%) |
Feb 08, 2005 | 3.885 | 3.969 | 3.885 | 3.964 | 193,824 | +0.08(+2.02%) |
Feb 07, 2005 | 3.850 | 3.885 | 3.850 | 3.885 | 127,118 | +0.05(+1.24%) |
Feb 04, 2005 | 3.814 | 3.861 | 3.802 | 3.838 | 1,258,601 | +0.02(+0.62%) |
Feb 03, 2005 | 3.838 | 3.850 | 3.778 | 3.814 | 277,311 | -0.03(-0.81%) |
Feb 02, 2005 | 3.897 | 3.897 | 3.838 | 3.845 | 523,158 | -0.05(-1.35%) |
Feb 01, 2005 | 3.826 | 3.897 | 3.766 | 3.897 | 283,185 | +0.07(+1.87%) |
Jan 31, 2005 | 3.790 | 3.826 | 3.771 | 3.826 | 134,670 | +0.06(+1.58%) |
Jan 28, 2005 | 3.790 | 3.811 | 3.671 | 3.766 | 2,957,712 | +0.00(+0.00%) |
Jan 27, 2005 | 3.790 | 3.826 | 3.742 | 3.766 | 1,571,153 | +0.00(+0.00%) |
Jan 26, 2005 | 3.838 | 3.852 | 3.754 | 3.766 | 1,955,027 | -0.07(-1.86%) |
Jan 25, 2005 | 3.861 | 3.873 | 3.826 | 3.838 | 771,942 | +0.00(+0.00%) |
Jan 24, 2005 | 3.866 | 3.871 | 3.826 | 3.838 | 356,184 | +0.00(+0.00%) |
Jan 21, 2005 | 3.873 | 3.878 | 3.814 | 3.838 | 295,351 | +0.00(+0.00%) |
Jan 20, 2005 | 3.885 | 3.890 | 3.838 | 3.838 | 425,826 | -0.01(-0.31%) |
Jan 19, 2005 | 3.861 | 3.909 | 3.850 | 3.850 | 490,854 | +0.02(+0.44%) |
Jan 18, 2005 | 3.850 | 3.861 | 3.802 | 3.833 | 327,655 | +0.02(+0.50%) |
Jan 14, 2005 | 3.814 | 3.838 | 3.790 | 3.814 | 224,870 | +0.01(+0.25%) |
Jan 13, 2005 | 3.790 | 3.833 | 3.766 | 3.804 | 760,614 | +0.05(+1.33%) |
Jan 12, 2005 | 3.790 | 3.814 | 3.718 | 3.754 | 478,268 | -0.04(-0.94%) |
Jan 11, 2005 | 3.826 | 3.826 | 3.778 | 3.790 | 265,564 | -0.02(-0.63%) |
Jan 10, 2005 | 3.730 | 3.816 | 3.730 | 3.814 | 302,064 | +0.08(+2.24%) |
Jan 07, 2005 | 3.802 | 3.802 | 3.730 | 3.730 | 299,127 | +0.00(+0.00%) |
Jan 06, 2005 | 3.695 | 3.766 | 3.671 | 3.730 | 1,264,474 | +0.01(+0.32%) |
Jan 05, 2005 | 3.850 | 3.850 | 3.707 | 3.718 | 483,722 | -0.09(-2.44%) |
Jan 04, 2005 | 3.897 | 3.897 | 3.766 | 3.811 | 427,504 | -0.01(-0.25%) |