Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.335 | 3.412 | 3.219 | 3.402 | 51,504 | +0.04(+1.15%) |
Mar 30, 2005 | 3.219 | 3.373 | 3.200 | 3.364 | 139,836 | +0.02(+0.58%) |
Mar 29, 2005 | 3.325 | 3.383 | 3.277 | 3.344 | 75,114 | +0.03(+0.87%) |
Mar 28, 2005 | 3.335 | 3.373 | 3.267 | 3.315 | 125,350 | +0.01(+0.29%) |
Mar 24, 2005 | 3.103 | 3.364 | 3.083 | 3.306 | 80,530 | +0.25(+8.23%) |
Mar 23, 2005 | 3.132 | 3.190 | 3.055 | 3.055 | 80,887 | -0.10(-3.07%) |
Mar 22, 2005 | 3.103 | 3.286 | 3.103 | 3.151 | 101,423 | +0.02(+0.62%) |
Mar 21, 2005 | 3.325 | 3.354 | 3.132 | 3.132 | 215,510 | -0.23(-6.90%) |
Mar 18, 2005 | 3.335 | 3.518 | 3.325 | 3.364 | 160,440 | -0.12(-3.33%) |
Mar 17, 2005 | 3.431 | 3.528 | 3.325 | 3.480 | 131,755 | +0.11(+3.15%) |
Mar 16, 2005 | 3.818 | 3.818 | 3.344 | 3.373 | 400,595 | -0.44(-11.65%) |
Mar 15, 2005 | 3.770 | 3.953 | 3.702 | 3.818 | 304,322 | +0.10(+2.60%) |
Mar 14, 2005 | 3.605 | 3.770 | 3.431 | 3.721 | 128,930 | +0.17(+4.90%) |
Mar 11, 2005 | 3.702 | 3.828 | 3.441 | 3.547 | 117,866 | -0.08(-2.13%) |
Mar 10, 2005 | 3.683 | 3.702 | 3.567 | 3.625 | 123,776 | +0.03(+0.81%) |
Mar 09, 2005 | 3.721 | 3.866 | 3.596 | 3.596 | 253,104 | -0.06(-1.59%) |
Mar 08, 2005 | 3.663 | 3.750 | 3.625 | 3.654 | 61,423 | +0.03(+0.80%) |
Mar 07, 2005 | 3.770 | 3.770 | 3.605 | 3.625 | 105,950 | -0.18(-4.82%) |
Mar 04, 2005 | 3.915 | 3.915 | 3.770 | 3.808 | 63,349 | +0.03(+0.77%) |
Mar 03, 2005 | 3.673 | 3.915 | 3.673 | 3.779 | 202,881 | +0.19(+5.39%) |
Mar 02, 2005 | 3.460 | 3.654 | 3.393 | 3.586 | 48,211 | +0.05(+1.37%) |
Mar 01, 2005 | 3.692 | 3.779 | 3.460 | 3.538 | 61,292 | -0.07(-1.88%) |
Feb 28, 2005 | 3.857 | 3.866 | 3.576 | 3.605 | 70,303 | -0.03(-0.80%) |
Feb 25, 2005 | 3.557 | 3.673 | 3.315 | 3.634 | 26,837 | +0.10(+2.73%) |
Feb 24, 2005 | 3.538 | 3.634 | 3.383 | 3.538 | 17,607 | -0.03(-0.81%) |
Feb 23, 2005 | 3.634 | 3.634 | 3.547 | 3.567 | 16,908 | -0.06(-1.60%) |
Feb 22, 2005 | 3.808 | 3.915 | 3.586 | 3.625 | 68,912 | -0.04(-1.06%) |
Feb 18, 2005 | 3.692 | 3.760 | 3.576 | 3.663 | 31,909 | +0.03(+0.80%) |
Feb 17, 2005 | 3.895 | 3.905 | 3.586 | 3.634 | 46,108 | -0.24(-6.23%) |
Feb 16, 2005 | 3.828 | 3.915 | 3.770 | 3.876 | 35,097 | +0.01(+0.25%) |
Feb 15, 2005 | 3.905 | 3.915 | 3.866 | 3.866 | 19,195 | +0.00(+0.00%) |
Feb 14, 2005 | 3.992 | 3.992 | 3.828 | 3.866 | 27,005 | -0.05(-1.23%) |
Feb 11, 2005 | 3.828 | 3.944 | 3.741 | 3.915 | 27,065 | -0.01(-0.25%) |
Feb 10, 2005 | 3.992 | 4.002 | 3.857 | 3.924 | 94,219 | +0.01(+0.25%) |
Feb 09, 2005 | 3.799 | 3.982 | 3.779 | 3.915 | 96,013 | +0.02(+0.50%) |
Feb 08, 2005 | 3.760 | 3.905 | 3.712 | 3.895 | 40,876 | +0.04(+1.00%) |
Feb 07, 2005 | 3.741 | 3.866 | 3.712 | 3.857 | 78,964 | +0.11(+2.84%) |
Feb 04, 2005 | 3.576 | 3.750 | 3.576 | 3.750 | 27,702 | +0.16(+4.58%) |
Feb 03, 2005 | 3.605 | 3.692 | 3.489 | 3.586 | 159,378 | -0.12(-3.13%) |
Feb 02, 2005 | 3.547 | 3.702 | 3.412 | 3.702 | 75,715 | +0.18(+5.22%) |
Feb 01, 2005 | 3.460 | 3.528 | 3.431 | 3.518 | 66,601 | +0.03(+0.97%) |
Jan 31, 2005 | 3.547 | 3.557 | 3.431 | 3.485 | 71,283 | +0.00(+0.14%) |
Jan 28, 2005 | 3.528 | 3.528 | 3.431 | 3.480 | 32,494 | +0.03(+0.84%) |
Jan 27, 2005 | 3.412 | 3.509 | 3.315 | 3.451 | 14,488 | -0.03(-0.83%) |
Jan 26, 2005 | 3.460 | 3.528 | 3.441 | 3.480 | 46,178 | +0.10(+2.86%) |
Jan 25, 2005 | 3.402 | 3.460 | 3.373 | 3.383 | 173,605 | +0.00(+0.00%) |
Jan 24, 2005 | 3.296 | 3.431 | 3.286 | 3.383 | 101,734 | -0.02(-0.57%) |
Jan 21, 2005 | 3.460 | 3.460 | 3.383 | 3.402 | 120,611 | -0.01(-0.28%) |
Jan 20, 2005 | 3.509 | 3.528 | 3.335 | 3.412 | 103,541 | -0.15(-4.08%) |
Jan 19, 2005 | 3.625 | 3.741 | 3.509 | 3.557 | 69,872 | -0.16(-4.42%) |
Jan 18, 2005 | 3.663 | 3.721 | 3.586 | 3.721 | 50,375 | +0.07(+1.85%) |
Jan 14, 2005 | 3.692 | 3.731 | 3.605 | 3.654 | 64,672 | +0.04(+1.07%) |
Jan 13, 2005 | 3.596 | 3.673 | 3.480 | 3.615 | 157,217 | +0.14(+3.89%) |
Jan 12, 2005 | 3.470 | 3.557 | 3.228 | 3.480 | 88,039 | -0.05(-1.37%) |
Jan 11, 2005 | 3.576 | 3.692 | 3.489 | 3.528 | 98,667 | -0.10(-2.67%) |
Jan 10, 2005 | 3.373 | 3.692 | 3.373 | 3.625 | 119,721 | +0.14(+4.17%) |
Jan 07, 2005 | 3.576 | 3.576 | 3.335 | 3.480 | 216,028 | +0.00(+0.00%) |
Jan 06, 2005 | 3.528 | 3.586 | 3.470 | 3.480 | 167,503 | -0.02(-0.55%) |
Jan 05, 2005 | 3.576 | 3.731 | 3.441 | 3.499 | 189,339 | -0.17(-4.74%) |
Jan 04, 2005 | 3.770 | 3.876 | 3.528 | 3.673 | 223,487 | -0.09(-2.31%) |