Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.742 | 3.742 | 3.661 | 3.685 | 1,698,030 | -0.04(-0.94%) |
Mar 30, 2005 | 3.780 | 3.788 | 3.608 | 3.720 | 4,290,350 | -0.03(-0.80%) |
Mar 29, 2005 | 3.764 | 3.769 | 3.724 | 3.750 | 681,450 | -0.01(-0.37%) |
Mar 28, 2005 | 3.703 | 3.771 | 3.682 | 3.764 | 1,164,600 | +0.03(+0.70%) |
Mar 24, 2005 | 3.814 | 3.814 | 3.680 | 3.738 | 1,336,050 | -0.03(-0.88%) |
Mar 23, 2005 | 3.757 | 3.798 | 3.724 | 3.771 | 1,468,080 | -0.02(-0.63%) |
Mar 22, 2005 | 3.750 | 3.804 | 3.750 | 3.795 | 521,380 | -0.00(-0.08%) |
Mar 21, 2005 | 3.853 | 3.853 | 3.730 | 3.798 | 892,900 | -0.00(-0.05%) |
Mar 18, 2005 | 3.791 | 3.853 | 3.726 | 3.800 | 1,783,460 | -0.00(-0.08%) |
Mar 17, 2005 | 3.800 | 3.851 | 3.770 | 3.803 | 741,150 | +0.01(+0.29%) |
Mar 16, 2005 | 3.786 | 3.837 | 3.746 | 3.792 | 870,830 | -0.04(-0.94%) |
Mar 15, 2005 | 3.691 | 3.851 | 3.691 | 3.828 | 1,005,070 | +0.06(+1.54%) |
Mar 14, 2005 | 3.663 | 3.849 | 3.663 | 3.770 | 1,682,350 | +0.06(+1.62%) |
Mar 11, 2005 | 3.710 | 3.753 | 3.677 | 3.710 | 902,170 | -0.00(-0.03%) |
Mar 10, 2005 | 3.708 | 3.792 | 3.660 | 3.711 | 1,651,030 | -0.01(-0.24%) |
Mar 09, 2005 | 3.707 | 3.786 | 3.660 | 3.720 | 635,100 | -0.01(-0.40%) |
Mar 08, 2005 | 3.763 | 3.765 | 3.679 | 3.735 | 807,880 | -0.03(-0.74%) |
Mar 07, 2005 | 3.934 | 3.959 | 3.751 | 3.763 | 1,284,360 | -0.15(-3.88%) |
Mar 04, 2005 | 3.809 | 3.922 | 3.809 | 3.915 | 2,409,300 | +0.14(+3.79%) |
Mar 03, 2005 | 3.768 | 3.796 | 3.689 | 3.772 | 1,423,760 | +0.06(+1.62%) |
Mar 02, 2005 | 3.740 | 3.778 | 3.691 | 3.712 | 1,173,950 | +0.01(+0.35%) |
Mar 01, 2005 | 3.702 | 3.742 | 3.683 | 3.699 | 1,177,480 | +0.02(+0.43%) |
Feb 28, 2005 | 3.780 | 3.780 | 3.656 | 3.683 | 2,484,950 | -0.07(-1.79%) |
Feb 25, 2005 | 3.735 | 3.826 | 3.735 | 3.750 | 2,810,250 | -0.05(-1.34%) |
Feb 24, 2005 | 3.889 | 3.910 | 3.708 | 3.801 | 3,245,770 | -0.10(-2.66%) |
Feb 23, 2005 | 3.912 | 3.950 | 3.863 | 3.905 | 2,417,160 | +0.03(+0.67%) |
Feb 22, 2005 | 3.812 | 3.905 | 3.800 | 3.879 | 2,981,960 | +0.06(+1.54%) |
Feb 18, 2005 | 3.849 | 3.849 | 3.605 | 3.820 | 5,772,310 | -0.14(-3.63%) |
Feb 17, 2005 | 3.900 | 4.069 | 3.583 | 3.964 | 7,452,400 | -0.09(-2.12%) |
Feb 16, 2005 | 4.157 | 4.177 | 4.041 | 4.050 | 2,435,100 | -0.11(-2.64%) |
Feb 15, 2005 | 4.151 | 4.207 | 4.150 | 4.160 | 872,210 | -0.04(-0.93%) |
Feb 14, 2005 | 4.236 | 4.237 | 4.175 | 4.199 | 635,570 | -0.04(-1.06%) |
Feb 11, 2005 | 4.160 | 4.275 | 4.113 | 4.244 | 906,630 | +0.04(+1.05%) |
Feb 10, 2005 | 4.318 | 4.318 | 4.160 | 4.200 | 256,810 | -0.04(-0.99%) |
Feb 09, 2005 | 4.285 | 4.326 | 4.231 | 4.242 | 718,580 | -0.08(-1.92%) |
Feb 08, 2005 | 4.287 | 4.364 | 4.286 | 4.325 | 694,340 | +0.00(+0.00%) |
Feb 07, 2005 | 4.156 | 4.348 | 4.113 | 4.325 | 1,334,470 | +0.20(+4.92%) |
Feb 04, 2005 | 4.120 | 4.158 | 4.096 | 4.122 | 2,165,620 | +0.00(+0.05%) |
Feb 03, 2005 | 4.202 | 4.202 | 4.076 | 4.120 | 5,085,810 | -0.05(-1.10%) |
Feb 02, 2005 | 4.294 | 4.294 | 4.154 | 4.166 | 919,680 | -0.08(-1.81%) |
Feb 01, 2005 | 4.237 | 4.295 | 4.194 | 4.243 | 746,610 | -0.05(-1.21%) |
Jan 31, 2005 | 4.299 | 4.424 | 4.248 | 4.295 | 990,090 | -0.00(-0.12%) |
Jan 28, 2005 | 4.288 | 4.344 | 4.269 | 4.300 | 630,530 | -0.00(-0.05%) |
Jan 27, 2005 | 4.382 | 4.382 | 4.294 | 4.302 | 657,070 | -0.06(-1.47%) |
Jan 26, 2005 | 4.391 | 4.391 | 4.298 | 4.366 | 878,230 | +0.05(+1.14%) |
Jan 25, 2005 | 4.400 | 4.422 | 4.298 | 4.317 | 1,630,900 | -0.05(-1.21%) |
Jan 24, 2005 | 4.355 | 4.403 | 4.334 | 4.370 | 2,110,780 | -0.01(-0.34%) |
Jan 21, 2005 | 4.400 | 4.414 | 4.300 | 4.385 | 3,487,650 | +0.02(+0.44%) |
Jan 20, 2005 | 4.365 | 4.400 | 4.352 | 4.366 | 881,210 | +0.00(+0.02%) |
Jan 19, 2005 | 4.375 | 4.386 | 4.357 | 4.365 | 415,270 | -0.00(-0.09%) |
Jan 18, 2005 | 4.330 | 4.401 | 4.330 | 4.369 | 733,540 | +0.00(+0.11%) |
Jan 14, 2005 | 4.287 | 4.368 | 4.287 | 4.364 | 564,230 | +0.04(+1.04%) |
Jan 13, 2005 | 4.317 | 4.394 | 4.311 | 4.319 | 1,538,200 | -0.03(-0.64%) |
Jan 12, 2005 | 4.342 | 4.394 | 4.272 | 4.347 | 876,890 | -0.00(-0.09%) |
Jan 11, 2005 | 4.346 | 4.397 | 4.345 | 4.351 | 441,550 | -0.03(-0.78%) |
Jan 10, 2005 | 4.310 | 4.405 | 4.243 | 4.385 | 852,630 | +0.15(+3.57%) |
Jan 07, 2005 | 4.388 | 4.470 | 4.231 | 4.234 | 1,349,210 | -0.17(-3.79%) |
Jan 06, 2005 | 4.438 | 4.499 | 4.401 | 4.401 | 847,200 | -0.01(-0.16%) |
Jan 05, 2005 | 4.528 | 4.578 | 4.404 | 4.408 | 1,665,940 | -0.05(-1.05%) |
Jan 04, 2005 | 4.591 | 4.666 | 4.441 | 4.455 | 1,326,980 | -0.17(-3.59%) |