Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.372 | 4.586 | 4.366 | 4.429 | 838,336 | +0.14(+3.27%) |
Mar 30, 2005 | 4.240 | 4.350 | 4.220 | 4.289 | 869,251 | +0.11(+2.63%) |
Mar 29, 2005 | 4.278 | 4.317 | 4.179 | 4.179 | 1,229,317 | -0.05(-1.17%) |
Mar 28, 2005 | 4.179 | 4.305 | 4.159 | 4.229 | 781,962 | +0.05(+1.18%) |
Mar 24, 2005 | 4.042 | 4.180 | 4.042 | 4.179 | 636,480 | +0.14(+3.54%) |
Mar 23, 2005 | 4.069 | 4.097 | 4.036 | 4.036 | 960,176 | -0.07(-1.66%) |
Mar 22, 2005 | 4.069 | 4.152 | 4.069 | 4.104 | 936,536 | +0.05(+1.21%) |
Mar 21, 2005 | 3.976 | 4.069 | 3.976 | 4.056 | 976,543 | +0.09(+2.35%) |
Mar 18, 2005 | 3.905 | 3.987 | 3.905 | 3.963 | 249,136 | +0.06(+1.49%) |
Mar 17, 2005 | 3.844 | 3.922 | 3.844 | 3.904 | 334,607 | +0.05(+1.39%) |
Mar 16, 2005 | 3.838 | 3.899 | 3.796 | 3.851 | 1,060,195 | -0.01(-0.24%) |
Mar 15, 2005 | 3.870 | 3.870 | 3.836 | 3.860 | 174,577 | -0.01(-0.26%) |
Mar 14, 2005 | 3.946 | 3.946 | 3.849 | 3.870 | 618,295 | -0.09(-2.36%) |
Mar 11, 2005 | 3.954 | 3.981 | 3.910 | 3.964 | 436,444 | -0.01(-0.17%) |
Mar 10, 2005 | 4.047 | 4.056 | 3.943 | 3.970 | 445,536 | -0.06(-1.57%) |
Mar 09, 2005 | 4.056 | 4.056 | 4.009 | 4.034 | 360,066 | -0.01(-0.20%) |
Mar 08, 2005 | 4.094 | 4.099 | 4.042 | 4.042 | 307,329 | -0.04(-0.94%) |
Mar 07, 2005 | 4.069 | 4.097 | 4.058 | 4.080 | 651,029 | -0.01(-0.16%) |
Mar 04, 2005 | 4.064 | 4.121 | 4.064 | 4.087 | 814,695 | +0.04(+0.91%) |
Mar 03, 2005 | 4.014 | 4.058 | 4.014 | 4.050 | 1,305,695 | +0.07(+1.71%) |
Mar 02, 2005 | 3.996 | 4.014 | 3.980 | 3.982 | 318,240 | -0.03(-0.69%) |
Mar 01, 2005 | 4.047 | 4.075 | 3.987 | 4.009 | 320,058 | -0.09(-2.27%) |
Feb 28, 2005 | 4.097 | 4.160 | 4.073 | 4.102 | 476,451 | +0.04(+1.02%) |
Feb 25, 2005 | 4.028 | 4.084 | 4.028 | 4.061 | 583,743 | +0.05(+1.16%) |
Feb 24, 2005 | 4.003 | 4.034 | 3.992 | 4.014 | 154,573 | +0.03(+0.69%) |
Feb 23, 2005 | 4.025 | 4.025 | 3.987 | 3.987 | 112,748 | -0.03(-0.81%) |
Feb 22, 2005 | 3.987 | 4.069 | 3.987 | 4.019 | 434,625 | +0.09(+2.22%) |
Feb 18, 2005 | 3.931 | 4.001 | 3.923 | 3.932 | 189,125 | +0.03(+0.75%) |
Feb 17, 2005 | 3.917 | 3.924 | 3.849 | 3.903 | 185,488 | +0.01(+0.31%) |
Feb 16, 2005 | 3.886 | 3.891 | 3.837 | 3.891 | 252,773 | +0.01(+0.25%) |
Feb 15, 2005 | 3.924 | 3.957 | 3.869 | 3.881 | 212,766 | -0.07(-1.69%) |
Feb 14, 2005 | 3.987 | 4.069 | 3.932 | 3.947 | 310,966 | -0.00(-0.10%) |
Feb 11, 2005 | 3.646 | 3.954 | 3.646 | 3.951 | 863,795 | +0.28(+7.74%) |
Feb 10, 2005 | 3.684 | 3.684 | 3.631 | 3.667 | 1,869,435 | -0.00(-0.09%) |
Feb 09, 2005 | 3.682 | 3.685 | 3.665 | 3.671 | 820,151 | -0.04(-1.10%) |
Feb 08, 2005 | 3.712 | 3.712 | 3.630 | 3.711 | 1,287,509 | +0.03(+0.73%) |
Feb 07, 2005 | 3.684 | 3.712 | 3.566 | 3.684 | 703,766 | +0.04(+1.18%) |
Feb 04, 2005 | 3.409 | 3.660 | 3.409 | 3.641 | 452,810 | +0.29(+8.56%) |
Feb 03, 2005 | 3.360 | 3.404 | 3.354 | 3.354 | 203,673 | +0.03(+0.96%) |
Feb 02, 2005 | 3.321 | 3.387 | 3.321 | 3.322 | 125,477 | +0.00(+0.03%) |
Feb 01, 2005 | 3.319 | 3.330 | 3.288 | 3.321 | 180,033 | +0.02(+0.50%) |
Jan 31, 2005 | 3.233 | 3.305 | 3.233 | 3.305 | 98,199 | +0.07(+2.21%) |
Jan 28, 2005 | 3.272 | 3.288 | 3.217 | 3.233 | 552,829 | -0.05(-1.59%) |
Jan 27, 2005 | 3.277 | 3.297 | 3.277 | 3.286 | 445,536 | +0.02(+0.59%) |
Jan 26, 2005 | 3.241 | 3.272 | 3.239 | 3.266 | 156,392 | +0.04(+1.21%) |
Jan 25, 2005 | 3.308 | 3.308 | 3.227 | 3.227 | 96,381 | -0.08(-2.41%) |
Jan 24, 2005 | 3.294 | 3.343 | 3.294 | 3.307 | 154,573 | -0.01(-0.20%) |
Jan 21, 2005 | 3.244 | 3.349 | 3.244 | 3.314 | 369,158 | +0.05(+1.45%) |
Jan 20, 2005 | 3.229 | 3.268 | 3.229 | 3.266 | 281,870 | +0.05(+1.40%) |
Jan 19, 2005 | 3.166 | 3.230 | 3.156 | 3.221 | 403,710 | +0.04(+1.31%) |
Jan 18, 2005 | 3.231 | 3.244 | 3.154 | 3.180 | 467,358 | -0.04(-1.16%) |
Jan 14, 2005 | 3.209 | 3.232 | 3.208 | 3.217 | 338,244 | +0.02(+0.69%) |
Jan 13, 2005 | 3.181 | 3.209 | 3.170 | 3.195 | 214,584 | +0.02(+0.52%) |
Jan 12, 2005 | 3.162 | 3.181 | 3.162 | 3.178 | 112,748 | +0.02(+0.52%) |
Jan 11, 2005 | 3.206 | 3.210 | 3.162 | 3.162 | 152,755 | -0.05(-1.71%) |
Jan 10, 2005 | 3.239 | 3.244 | 3.206 | 3.217 | 260,047 | -0.01(-0.46%) |
Jan 07, 2005 | 3.244 | 3.244 | 3.217 | 3.232 | 150,936 | -0.01(-0.41%) |
Jan 06, 2005 | 3.264 | 3.269 | 3.244 | 3.245 | 70,922 | -0.01(-0.17%) |
Jan 05, 2005 | 3.217 | 3.282 | 3.217 | 3.250 | 481,906 | +0.01(+0.42%) |
Jan 04, 2005 | 3.354 | 3.354 | 3.237 | 3.237 | 120,022 | -0.12(-3.51%) |