Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.607 | 3.611 | 3.522 | 3.562 | 5,502,771 | -0.05(-1.26%) |
Mar 30, 2005 | 3.513 | 3.607 | 3.510 | 3.607 | 3,367,556 | +0.09(+2.66%) |
Mar 29, 2005 | 3.593 | 3.646 | 3.505 | 3.514 | 6,697,889 | -0.07(-1.83%) |
Mar 28, 2005 | 3.684 | 3.700 | 3.580 | 3.580 | 4,933,327 | -0.10(-2.74%) |
Mar 24, 2005 | 3.691 | 3.724 | 3.679 | 3.681 | 3,490,315 | -0.01(-0.27%) |
Mar 23, 2005 | 3.693 | 3.736 | 3.682 | 3.691 | 5,716,609 | -0.02(-0.41%) |
Mar 22, 2005 | 3.698 | 3.750 | 3.697 | 3.706 | 4,576,930 | -0.00(-0.07%) |
Mar 21, 2005 | 3.756 | 3.756 | 3.687 | 3.708 | 3,336,668 | -0.05(-1.44%) |
Mar 18, 2005 | 3.817 | 3.817 | 3.737 | 3.763 | 9,886,455 | -0.02(-0.63%) |
Mar 17, 2005 | 3.745 | 3.788 | 3.717 | 3.787 | 3,265,389 | +0.04(+1.11%) |
Mar 16, 2005 | 3.731 | 3.763 | 3.731 | 3.745 | 4,683,849 | +0.00(+0.07%) |
Mar 15, 2005 | 3.770 | 3.787 | 3.742 | 3.742 | 3,731,081 | -0.03(-0.84%) |
Mar 14, 2005 | 3.764 | 3.787 | 3.755 | 3.774 | 2,749,009 | +0.01(+0.27%) |
Mar 11, 2005 | 3.744 | 3.782 | 3.739 | 3.764 | 3,977,391 | +0.01(+0.37%) |
Mar 10, 2005 | 3.718 | 3.784 | 3.718 | 3.750 | 4,469,219 | +0.04(+1.09%) |
Mar 09, 2005 | 3.673 | 3.729 | 3.644 | 3.710 | 5,983,511 | +0.05(+1.31%) |
Mar 08, 2005 | 3.788 | 3.792 | 3.662 | 3.662 | 5,453,667 | -0.12(-3.17%) |
Mar 07, 2005 | 3.798 | 3.798 | 3.768 | 3.782 | 4,683,057 | -0.02(-0.43%) |
Mar 04, 2005 | 3.783 | 3.821 | 3.775 | 3.798 | 4,009,071 | +0.03(+0.74%) |
Mar 03, 2005 | 3.801 | 3.803 | 3.758 | 3.770 | 2,897,112 | -0.03(-0.67%) |
Mar 02, 2005 | 3.775 | 3.802 | 3.758 | 3.795 | 3,329,540 | +0.02(+0.40%) |
Mar 01, 2005 | 3.801 | 3.832 | 3.775 | 3.780 | 4,850,168 | -0.01(-0.20%) |
Feb 28, 2005 | 3.819 | 3.837 | 3.766 | 3.788 | 4,925,407 | -0.04(-0.99%) |
Feb 25, 2005 | 3.693 | 3.826 | 3.653 | 3.826 | 5,261,213 | +0.12(+3.27%) |
Feb 24, 2005 | 3.643 | 3.717 | 3.611 | 3.705 | 4,652,170 | +0.06(+1.56%) |
Feb 23, 2005 | 3.636 | 3.677 | 3.636 | 3.648 | 6,650,369 | -0.01(-0.34%) |
Feb 22, 2005 | 3.750 | 3.750 | 3.631 | 3.660 | 10,167,613 | -0.10(-2.59%) |
Feb 18, 2005 | 3.790 | 3.790 | 3.753 | 3.758 | 5,246,165 | -0.03(-0.87%) |
Feb 17, 2005 | 3.928 | 3.929 | 3.790 | 3.790 | 4,298,940 | -0.11(-2.72%) |
Feb 16, 2005 | 3.899 | 3.918 | 3.876 | 3.897 | 2,773,561 | +0.00(+0.03%) |
Feb 15, 2005 | 3.932 | 3.947 | 3.888 | 3.895 | 12,548,345 | -0.04(-0.93%) |
Feb 14, 2005 | 3.852 | 3.952 | 3.835 | 3.932 | 2,918,496 | +0.09(+2.40%) |
Feb 11, 2005 | 3.782 | 3.871 | 3.756 | 3.840 | 3,896,608 | +0.05(+1.30%) |
Feb 10, 2005 | 3.756 | 3.802 | 3.742 | 3.790 | 3,984,519 | +0.02(+0.57%) |
Feb 09, 2005 | 3.864 | 3.876 | 3.769 | 3.769 | 5,692,849 | -0.08(-2.10%) |
Feb 08, 2005 | 3.907 | 3.908 | 3.843 | 3.850 | 4,377,348 | -0.06(-1.49%) |
Feb 07, 2005 | 3.859 | 3.939 | 3.857 | 3.908 | 5,222,405 | +0.05(+1.24%) |
Feb 04, 2005 | 3.832 | 3.869 | 3.831 | 3.860 | 5,667,505 | +0.04(+1.06%) |
Feb 03, 2005 | 3.860 | 3.886 | 3.763 | 3.819 | 11,397,578 | -0.04(-1.05%) |
Feb 02, 2005 | 3.832 | 3.860 | 3.790 | 3.860 | 6,971,127 | +0.02(+0.39%) |
Feb 01, 2005 | 3.852 | 3.855 | 3.825 | 3.845 | 8,838,647 | -0.01(-0.20%) |
Jan 31, 2005 | 3.826 | 3.898 | 3.802 | 3.852 | 5,838,576 | +0.05(+1.26%) |
Jan 28, 2005 | 3.779 | 3.816 | 3.746 | 3.804 | 6,437,323 | +0.03(+0.67%) |
Jan 27, 2005 | 3.744 | 3.788 | 3.729 | 3.779 | 7,114,477 | +0.07(+1.87%) |
Jan 26, 2005 | 3.718 | 3.731 | 3.700 | 3.710 | 4,497,731 | +0.01(+0.17%) |
Jan 25, 2005 | 3.687 | 3.748 | 3.681 | 3.703 | 4,308,444 | +0.02(+0.62%) |
Jan 24, 2005 | 3.676 | 3.706 | 3.662 | 3.681 | 9,103,173 | +0.00(+0.10%) |
Jan 21, 2005 | 3.636 | 3.696 | 3.631 | 3.677 | 5,574,842 | +0.06(+1.64%) |
Jan 20, 2005 | 3.668 | 3.689 | 3.586 | 3.617 | 12,920,582 | -0.06(-1.75%) |
Jan 19, 2005 | 3.679 | 3.721 | 3.663 | 3.682 | 7,146,949 | +0.00(+0.10%) |
Jan 18, 2005 | 3.644 | 3.698 | 3.611 | 3.678 | 8,098,133 | +0.02(+0.59%) |
Jan 14, 2005 | 3.636 | 3.668 | 3.636 | 3.657 | 7,154,077 | +0.04(+1.22%) |
Jan 13, 2005 | 3.621 | 3.655 | 3.605 | 3.612 | 12,388,362 | -0.01(-0.14%) |
Jan 12, 2005 | 3.506 | 3.633 | 3.427 | 3.617 | 15,606,232 | +0.13(+3.80%) |
Jan 11, 2005 | 3.693 | 3.694 | 3.463 | 3.485 | 26,905,604 | -0.30(-7.88%) |
Jan 10, 2005 | 3.769 | 3.852 | 3.756 | 3.783 | 5,315,068 | +0.01(+0.37%) |
Jan 07, 2005 | 3.782 | 3.797 | 3.769 | 3.769 | 7,976,958 | -0.01(-0.13%) |
Jan 06, 2005 | 3.763 | 3.799 | 3.763 | 3.774 | 5,678,593 | +0.03(+0.81%) |
Jan 05, 2005 | 3.826 | 3.830 | 3.735 | 3.744 | 5,628,698 | -0.09(-2.47%) |
Jan 04, 2005 | 3.895 | 3.926 | 3.835 | 3.838 | 4,565,050 | -0.07(-1.68%) |