Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.732 | 3.750 | 3.708 | 3.750 | 515,679 | +0.06(+1.61%) |
Mar 30, 2005 | 3.687 | 3.708 | 3.669 | 3.690 | 494,789 | +0.01(+0.19%) |
Mar 29, 2005 | 3.809 | 3.809 | 3.680 | 3.683 | 587,795 | -0.06(-1.68%) |
Mar 28, 2005 | 3.690 | 3.823 | 3.690 | 3.746 | 668,495 | +0.03(+0.85%) |
Mar 24, 2005 | 3.641 | 3.732 | 3.641 | 3.715 | 715,427 | +0.04(+1.05%) |
Mar 23, 2005 | 3.753 | 3.788 | 3.652 | 3.676 | 894,284 | -0.06(-1.68%) |
Mar 22, 2005 | 3.652 | 3.830 | 3.652 | 3.739 | 1,216,512 | +0.08(+2.10%) |
Mar 21, 2005 | 3.791 | 3.791 | 3.578 | 3.662 | 2,756,112 | -0.20(-5.16%) |
Mar 18, 2005 | 3.977 | 3.984 | 3.837 | 3.861 | 1,170,152 | -0.12(-3.07%) |
Mar 17, 2005 | 4.012 | 4.047 | 3.980 | 3.984 | 456,728 | -0.03(-0.78%) |
Mar 16, 2005 | 4.022 | 4.061 | 4.012 | 4.015 | 558,033 | -0.01(-0.17%) |
Mar 15, 2005 | 4.057 | 4.100 | 4.019 | 4.022 | 583,788 | -0.06(-1.46%) |
Mar 14, 2005 | 4.120 | 4.130 | 4.074 | 4.081 | 481,625 | -0.05(-1.10%) |
Mar 11, 2005 | 4.120 | 4.137 | 4.102 | 4.127 | 474,185 | -0.00(-0.08%) |
Mar 10, 2005 | 4.099 | 4.130 | 4.074 | 4.130 | 753,488 | +0.07(+1.63%) |
Mar 09, 2005 | 4.081 | 4.102 | 4.043 | 4.064 | 536,856 | -0.03(-0.68%) |
Mar 08, 2005 | 4.064 | 4.102 | 4.064 | 4.092 | 361,720 | +0.00(+0.00%) |
Mar 07, 2005 | 4.141 | 4.141 | 4.067 | 4.092 | 853,647 | -0.03(-0.76%) |
Mar 04, 2005 | 4.144 | 4.169 | 4.123 | 4.123 | 581,785 | -0.02(-0.59%) |
Mar 03, 2005 | 4.134 | 4.169 | 4.134 | 4.148 | 451,005 | -0.01(-0.17%) |
Mar 02, 2005 | 4.155 | 4.162 | 4.130 | 4.155 | 431,259 | +0.01(+0.34%) |
Mar 01, 2005 | 4.116 | 4.169 | 4.109 | 4.141 | 600,100 | +0.01(+0.17%) |
Feb 28, 2005 | 4.127 | 4.148 | 4.127 | 4.134 | 434,407 | -0.01(-0.17%) |
Feb 25, 2005 | 4.109 | 4.141 | 4.099 | 4.141 | 603,248 | +0.02(+0.42%) |
Feb 24, 2005 | 4.113 | 4.148 | 4.099 | 4.123 | 376,887 | -0.01(-0.17%) |
Feb 23, 2005 | 4.116 | 4.141 | 4.113 | 4.130 | 521,403 | +0.00(+0.00%) |
Feb 22, 2005 | 4.109 | 4.141 | 4.106 | 4.130 | 657,906 | +0.00(+0.08%) |
Feb 18, 2005 | 4.130 | 4.151 | 4.106 | 4.127 | 748,623 | +0.00(+0.00%) |
Feb 17, 2005 | 4.120 | 4.141 | 4.088 | 4.127 | 629,862 | +0.00(+0.00%) |
Feb 16, 2005 | 4.127 | 4.151 | 4.116 | 4.127 | 438,700 | -0.01(-0.34%) |
Feb 15, 2005 | 4.141 | 4.151 | 4.113 | 4.141 | 628,145 | +0.01(+0.17%) |
Feb 14, 2005 | 4.088 | 4.137 | 4.088 | 4.134 | 536,570 | +0.02(+0.42%) |
Feb 11, 2005 | 4.099 | 4.141 | 4.095 | 4.116 | 515,107 | +0.01(+0.34%) |
Feb 10, 2005 | 4.123 | 4.123 | 4.043 | 4.102 | 881,692 | +0.01(+0.34%) |
Feb 09, 2005 | 4.092 | 4.095 | 4.071 | 4.088 | 625,855 | +0.03(+0.69%) |
Feb 08, 2005 | 4.057 | 4.088 | 4.057 | 4.061 | 637,874 | +0.01(+0.17%) |
Feb 07, 2005 | 4.071 | 4.074 | 4.047 | 4.054 | 531,705 | -0.00(-0.09%) |
Feb 04, 2005 | 4.036 | 4.074 | 4.036 | 4.057 | 427,825 | +0.01(+0.26%) |
Feb 03, 2005 | 4.036 | 4.064 | 4.033 | 4.047 | 412,086 | -0.01(-0.34%) |
Feb 02, 2005 | 4.012 | 4.064 | 4.012 | 4.061 | 320,511 | +0.02(+0.43%) |
Feb 01, 2005 | 4.040 | 4.054 | 4.019 | 4.043 | 511,101 | -0.00(-0.09%) |
Jan 31, 2005 | 3.991 | 4.064 | 3.987 | 4.047 | 535,425 | +0.04(+0.96%) |
Jan 28, 2005 | 4.008 | 4.040 | 3.994 | 4.008 | 468,747 | -0.02(-0.52%) |
Jan 27, 2005 | 3.998 | 4.071 | 3.998 | 4.029 | 420,385 | +0.01(+0.17%) |
Jan 26, 2005 | 4.036 | 4.071 | 4.001 | 4.022 | 636,157 | -0.01(-0.17%) |
Jan 25, 2005 | 4.033 | 4.057 | 4.005 | 4.029 | 453,008 | -0.01(-0.26%) |
Jan 24, 2005 | 4.064 | 4.071 | 4.036 | 4.040 | 679,369 | -0.03(-0.69%) |
Jan 21, 2005 | 4.054 | 4.071 | 4.026 | 4.067 | 466,172 | +0.01(+0.34%) |
Jan 20, 2005 | 4.054 | 4.071 | 4.026 | 4.054 | 552,309 | -0.00(-0.09%) |
Jan 19, 2005 | 4.026 | 4.088 | 4.022 | 4.057 | 745,761 | +0.01(+0.35%) |
Jan 18, 2005 | 4.019 | 4.054 | 3.959 | 4.043 | 836,191 | +0.06(+1.40%) |
Jan 14, 2005 | 3.945 | 3.998 | 3.931 | 3.987 | 544,297 | +0.03(+0.71%) |
Jan 13, 2005 | 3.970 | 4.015 | 3.931 | 3.959 | 749,195 | -0.02(-0.61%) |
Jan 12, 2005 | 4.005 | 4.012 | 3.966 | 3.984 | 661,627 | -0.04(-1.04%) |
Jan 11, 2005 | 4.102 | 4.102 | 4.019 | 4.026 | 636,730 | -0.08(-2.04%) |
Jan 10, 2005 | 4.050 | 4.109 | 3.959 | 4.109 | 912,026 | +0.11(+2.80%) |
Jan 07, 2005 | 4.033 | 4.043 | 3.973 | 3.998 | 482,484 | -0.02(-0.52%) |
Jan 06, 2005 | 3.994 | 4.026 | 3.970 | 4.019 | 566,904 | +0.01(+0.17%) |
Jan 05, 2005 | 4.064 | 4.102 | 4.001 | 4.012 | 641,022 | -0.07(-1.63%) |
Jan 04, 2005 | 4.061 | 4.102 | 4.036 | 4.078 | 632,723 | -0.02(-0.43%) |