Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.222 | 4.271 | 4.191 | 4.258 | 171,110 | +0.09(+2.10%) |
Mar 30, 2005 | 4.183 | 4.199 | 4.135 | 4.170 | 204,614 | -0.01(-0.15%) |
Mar 29, 2005 | 4.193 | 4.260 | 4.162 | 4.176 | 101,230 | -0.04(-0.94%) |
Mar 28, 2005 | 4.181 | 4.239 | 4.164 | 4.216 | 215,862 | +0.02(+0.45%) |
Mar 24, 2005 | 4.210 | 4.248 | 4.197 | 4.197 | 140,717 | +0.02(+0.40%) |
Mar 23, 2005 | 4.206 | 4.248 | 4.160 | 4.181 | 284,545 | -0.05(-1.09%) |
Mar 22, 2005 | 4.218 | 4.256 | 4.189 | 4.227 | 249,844 | +0.04(+1.00%) |
Mar 21, 2005 | 4.248 | 4.258 | 4.164 | 4.185 | 246,733 | -0.03(-0.62%) |
Mar 18, 2005 | 4.285 | 4.285 | 4.185 | 4.211 | 147,418 | -0.07(-1.74%) |
Mar 17, 2005 | 4.243 | 4.304 | 4.170 | 4.285 | 279,759 | +0.04(+0.98%) |
Mar 16, 2005 | 4.293 | 4.323 | 4.231 | 4.243 | 112,717 | -0.05(-1.12%) |
Mar 15, 2005 | 4.354 | 4.406 | 4.291 | 4.291 | 285,024 | -0.04(-0.96%) |
Mar 14, 2005 | 4.231 | 4.360 | 4.231 | 4.333 | 334,562 | +0.09(+2.07%) |
Mar 11, 2005 | 4.283 | 4.333 | 4.231 | 4.245 | 132,101 | -0.03(-0.78%) |
Mar 10, 2005 | 4.212 | 4.354 | 4.212 | 4.279 | 200,067 | +0.07(+1.64%) |
Mar 09, 2005 | 4.304 | 4.365 | 4.176 | 4.210 | 209,879 | -0.04(-0.98%) |
Mar 08, 2005 | 4.126 | 4.262 | 4.126 | 4.252 | 213,468 | +0.15(+3.67%) |
Mar 07, 2005 | 4.070 | 4.120 | 4.062 | 4.101 | 147,896 | +0.03(+0.62%) |
Mar 04, 2005 | 4.011 | 4.133 | 4.011 | 4.076 | 245,537 | +0.09(+2.31%) |
Mar 03, 2005 | 4.005 | 4.005 | 3.968 | 3.984 | 85,914 | -0.04(-0.88%) |
Mar 02, 2005 | 3.974 | 4.020 | 3.955 | 4.020 | 186,665 | +0.01(+0.26%) |
Mar 01, 2005 | 3.838 | 4.026 | 3.838 | 4.009 | 305,365 | +0.17(+4.46%) |
Feb 28, 2005 | 3.844 | 3.863 | 3.796 | 3.838 | 206,768 | +0.01(+0.38%) |
Feb 25, 2005 | 3.800 | 3.855 | 3.790 | 3.823 | 143,110 | +0.02(+0.60%) |
Feb 24, 2005 | 3.823 | 3.823 | 3.746 | 3.800 | 202,699 | -0.01(-0.33%) |
Feb 23, 2005 | 3.823 | 3.853 | 3.773 | 3.813 | 133,777 | +0.00(+0.05%) |
Feb 22, 2005 | 3.800 | 3.851 | 3.788 | 3.811 | 383,382 | +0.01(+0.27%) |
Feb 18, 2005 | 3.788 | 3.851 | 3.765 | 3.800 | 166,563 | +0.02(+0.61%) |
Feb 17, 2005 | 3.759 | 3.803 | 3.752 | 3.777 | 204,374 | +0.02(+0.50%) |
Feb 16, 2005 | 3.840 | 3.840 | 3.754 | 3.759 | 162,016 | -0.06(-1.53%) |
Feb 15, 2005 | 3.775 | 3.823 | 3.771 | 3.817 | 129,230 | +0.01(+0.33%) |
Feb 14, 2005 | 3.736 | 3.805 | 3.677 | 3.805 | 114,871 | +0.06(+1.56%) |
Feb 11, 2005 | 3.746 | 3.807 | 3.717 | 3.746 | 158,905 | +0.00(+0.06%) |
Feb 10, 2005 | 3.686 | 3.752 | 3.683 | 3.744 | 258,699 | +0.06(+1.59%) |
Feb 09, 2005 | 3.656 | 3.690 | 3.642 | 3.686 | 174,460 | +0.04(+1.09%) |
Feb 08, 2005 | 3.621 | 3.665 | 3.619 | 3.646 | 101,708 | +0.03(+0.69%) |
Feb 07, 2005 | 3.612 | 3.629 | 3.589 | 3.621 | 56,717 | +0.01(+0.23%) |
Feb 04, 2005 | 3.642 | 3.642 | 3.594 | 3.612 | 93,572 | -0.03(-0.92%) |
Feb 03, 2005 | 3.621 | 3.658 | 3.573 | 3.646 | 141,674 | +0.00(+0.11%) |
Feb 02, 2005 | 3.644 | 3.652 | 3.617 | 3.642 | 251,759 | +0.01(+0.17%) |
Feb 01, 2005 | 3.625 | 3.637 | 3.614 | 3.635 | 320,921 | +0.01(+0.23%) |
Jan 31, 2005 | 3.600 | 3.673 | 3.600 | 3.627 | 285,742 | +0.01(+0.40%) |
Jan 28, 2005 | 3.608 | 3.614 | 3.579 | 3.612 | 294,836 | -0.01(-0.17%) |
Jan 27, 2005 | 3.614 | 3.629 | 3.583 | 3.619 | 196,477 | -0.00(-0.12%) |
Jan 26, 2005 | 3.602 | 3.660 | 3.602 | 3.623 | 199,110 | +0.03(+0.70%) |
Jan 25, 2005 | 3.587 | 3.654 | 3.577 | 3.598 | 194,802 | -0.02(-0.52%) |
Jan 24, 2005 | 3.631 | 3.633 | 3.612 | 3.617 | 230,460 | -0.01(-0.35%) |
Jan 21, 2005 | 3.531 | 3.663 | 3.531 | 3.629 | 380,989 | +0.10(+2.84%) |
Jan 20, 2005 | 3.546 | 3.558 | 3.523 | 3.529 | 194,323 | -0.01(-0.24%) |
Jan 19, 2005 | 3.562 | 3.573 | 3.523 | 3.537 | 214,665 | -0.03(-0.70%) |
Jan 18, 2005 | 3.552 | 3.573 | 3.543 | 3.562 | 611,689 | -0.00(-0.12%) |
Jan 14, 2005 | 3.604 | 3.625 | 3.558 | 3.566 | 167,999 | -0.04(-1.22%) |
Jan 13, 2005 | 3.602 | 3.656 | 3.575 | 3.610 | 313,502 | -0.05(-1.48%) |
Jan 12, 2005 | 3.604 | 3.673 | 3.604 | 3.665 | 563,108 | +0.07(+1.98%) |
Jan 11, 2005 | 3.571 | 3.598 | 3.569 | 3.594 | 288,135 | +0.05(+1.30%) |
Jan 10, 2005 | 3.531 | 3.591 | 3.518 | 3.548 | 362,801 | +0.02(+0.65%) |
Jan 07, 2005 | 3.583 | 3.604 | 3.520 | 3.525 | 365,433 | -0.04(-1.23%) |
Jan 06, 2005 | 3.598 | 3.619 | 3.556 | 3.569 | 202,221 | -0.02(-0.52%) |
Jan 05, 2005 | 3.690 | 3.698 | 3.571 | 3.587 | 408,510 | -0.14(-3.76%) |
Jan 04, 2005 | 3.717 | 3.750 | 3.706 | 3.727 | 194,563 | -0.01(-0.22%) |