Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.337 | 3.415 | 3.221 | 3.405 | 51,465 | +0.04(+1.15%) |
Mar 30, 2005 | 3.221 | 3.376 | 3.202 | 3.366 | 139,729 | +0.02(+0.58%) |
Mar 29, 2005 | 3.328 | 3.386 | 3.279 | 3.347 | 75,057 | +0.03(+0.87%) |
Mar 28, 2005 | 3.337 | 3.376 | 3.270 | 3.318 | 125,255 | +0.01(+0.29%) |
Mar 24, 2005 | 3.105 | 3.366 | 3.086 | 3.308 | 80,468 | +0.25(+8.23%) |
Mar 23, 2005 | 3.134 | 3.192 | 3.057 | 3.057 | 80,825 | -0.10(-3.07%) |
Mar 22, 2005 | 3.105 | 3.289 | 3.105 | 3.154 | 101,346 | +0.02(+0.62%) |
Mar 21, 2005 | 3.328 | 3.357 | 3.134 | 3.134 | 215,346 | -0.23(-6.90%) |
Mar 18, 2005 | 3.337 | 3.521 | 3.328 | 3.366 | 160,317 | -0.12(-3.33%) |
Mar 17, 2005 | 3.434 | 3.531 | 3.328 | 3.482 | 131,654 | +0.11(+3.15%) |
Mar 16, 2005 | 3.821 | 3.821 | 3.347 | 3.376 | 400,289 | -0.44(-11.65%) |
Mar 15, 2005 | 3.773 | 3.956 | 3.705 | 3.821 | 304,090 | +0.10(+2.60%) |
Mar 14, 2005 | 3.608 | 3.773 | 3.434 | 3.724 | 128,831 | +0.17(+4.90%) |
Mar 11, 2005 | 3.705 | 3.831 | 3.444 | 3.550 | 117,776 | -0.08(-2.13%) |
Mar 10, 2005 | 3.686 | 3.705 | 3.570 | 3.628 | 123,681 | +0.03(+0.81%) |
Mar 09, 2005 | 3.724 | 3.869 | 3.599 | 3.599 | 252,911 | -0.06(-1.59%) |
Mar 08, 2005 | 3.666 | 3.753 | 3.628 | 3.657 | 61,376 | +0.03(+0.80%) |
Mar 07, 2005 | 3.773 | 3.773 | 3.608 | 3.628 | 105,869 | -0.18(-4.82%) |
Mar 04, 2005 | 3.918 | 3.918 | 3.773 | 3.811 | 63,301 | +0.03(+0.77%) |
Mar 03, 2005 | 3.676 | 3.918 | 3.676 | 3.782 | 202,726 | +0.19(+5.39%) |
Mar 02, 2005 | 3.463 | 3.657 | 3.395 | 3.589 | 48,174 | +0.05(+1.37%) |
Mar 01, 2005 | 3.695 | 3.782 | 3.463 | 3.541 | 61,245 | -0.07(-1.88%) |
Feb 28, 2005 | 3.860 | 3.869 | 3.579 | 3.608 | 70,249 | -0.03(-0.80%) |
Feb 25, 2005 | 3.560 | 3.676 | 3.318 | 3.637 | 26,817 | +0.10(+2.73%) |
Feb 24, 2005 | 3.541 | 3.637 | 3.386 | 3.541 | 17,594 | -0.03(-0.81%) |
Feb 23, 2005 | 3.637 | 3.637 | 3.550 | 3.570 | 16,895 | -0.06(-1.60%) |
Feb 22, 2005 | 3.811 | 3.918 | 3.589 | 3.628 | 68,859 | -0.04(-1.06%) |
Feb 18, 2005 | 3.695 | 3.763 | 3.579 | 3.666 | 31,884 | +0.03(+0.80%) |
Feb 17, 2005 | 3.898 | 3.908 | 3.589 | 3.637 | 46,073 | -0.24(-6.23%) |
Feb 16, 2005 | 3.831 | 3.918 | 3.773 | 3.879 | 35,070 | +0.01(+0.25%) |
Feb 15, 2005 | 3.908 | 3.918 | 3.869 | 3.869 | 19,181 | +0.00(+0.00%) |
Feb 14, 2005 | 3.995 | 3.995 | 3.831 | 3.869 | 26,984 | -0.05(-1.23%) |
Feb 11, 2005 | 3.831 | 3.947 | 3.744 | 3.918 | 27,044 | -0.01(-0.25%) |
Feb 10, 2005 | 3.995 | 4.005 | 3.860 | 3.927 | 94,147 | +0.01(+0.25%) |
Feb 09, 2005 | 3.802 | 3.986 | 3.782 | 3.918 | 95,940 | +0.02(+0.50%) |
Feb 08, 2005 | 3.763 | 3.908 | 3.715 | 3.898 | 40,845 | +0.04(+1.00%) |
Feb 07, 2005 | 3.744 | 3.869 | 3.715 | 3.860 | 78,903 | +0.11(+2.84%) |
Feb 04, 2005 | 3.579 | 3.753 | 3.579 | 3.753 | 27,681 | +0.16(+4.58%) |
Feb 03, 2005 | 3.608 | 3.695 | 3.492 | 3.589 | 159,257 | -0.12(-3.13%) |
Feb 02, 2005 | 3.550 | 3.705 | 3.415 | 3.705 | 75,657 | +0.18(+5.22%) |
Feb 01, 2005 | 3.463 | 3.531 | 3.434 | 3.521 | 66,550 | +0.03(+0.97%) |
Jan 31, 2005 | 3.550 | 3.560 | 3.434 | 3.487 | 71,229 | +0.00(+0.14%) |
Jan 28, 2005 | 3.531 | 3.531 | 3.434 | 3.482 | 32,470 | +0.03(+0.84%) |
Jan 27, 2005 | 3.415 | 3.511 | 3.318 | 3.453 | 14,477 | -0.03(-0.83%) |
Jan 26, 2005 | 3.463 | 3.531 | 3.444 | 3.482 | 46,143 | +0.10(+2.86%) |
Jan 25, 2005 | 3.405 | 3.463 | 3.376 | 3.386 | 173,473 | +0.00(+0.00%) |
Jan 24, 2005 | 3.299 | 3.434 | 3.289 | 3.386 | 101,656 | -0.02(-0.57%) |
Jan 21, 2005 | 3.463 | 3.463 | 3.386 | 3.405 | 120,519 | -0.01(-0.28%) |
Jan 20, 2005 | 3.511 | 3.531 | 3.337 | 3.415 | 103,462 | -0.15(-4.08%) |
Jan 19, 2005 | 3.628 | 3.744 | 3.511 | 3.560 | 69,819 | -0.16(-4.42%) |
Jan 18, 2005 | 3.666 | 3.724 | 3.589 | 3.724 | 50,337 | +0.07(+1.85%) |
Jan 14, 2005 | 3.695 | 3.734 | 3.608 | 3.657 | 64,622 | +0.04(+1.07%) |
Jan 13, 2005 | 3.599 | 3.676 | 3.482 | 3.618 | 157,097 | +0.14(+3.89%) |
Jan 12, 2005 | 3.473 | 3.560 | 3.231 | 3.482 | 87,971 | -0.05(-1.37%) |
Jan 11, 2005 | 3.579 | 3.695 | 3.492 | 3.531 | 98,592 | -0.10(-2.67%) |
Jan 10, 2005 | 3.376 | 3.695 | 3.376 | 3.628 | 119,630 | +0.15(+4.17%) |
Jan 07, 2005 | 3.579 | 3.579 | 3.337 | 3.482 | 215,864 | +0.00(+0.00%) |
Jan 06, 2005 | 3.531 | 3.589 | 3.473 | 3.482 | 167,376 | -0.02(-0.55%) |
Jan 05, 2005 | 3.579 | 3.734 | 3.444 | 3.502 | 189,195 | -0.17(-4.74%) |
Jan 04, 2005 | 3.773 | 3.879 | 3.531 | 3.676 | 223,317 | -0.09(-2.31%) |