Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.563 | 3.616 | 3.559 | 3.582 | 206,714 | -0.02(-0.44%) |
Mar 30, 2005 | 3.565 | 3.622 | 3.548 | 3.598 | 122,030 | +0.05(+1.44%) |
Mar 29, 2005 | 3.567 | 3.604 | 3.547 | 3.547 | 183,152 | -0.05(-1.50%) |
Mar 28, 2005 | 3.567 | 3.617 | 3.567 | 3.601 | 67,374 | +0.02(+0.46%) |
Mar 24, 2005 | 3.592 | 3.637 | 3.584 | 3.584 | 119,488 | +0.04(+1.06%) |
Mar 23, 2005 | 3.597 | 3.597 | 3.547 | 3.547 | 81,460 | -0.04(-1.05%) |
Mar 22, 2005 | 3.622 | 3.676 | 3.584 | 3.584 | 62,656 | -0.04(-1.18%) |
Mar 21, 2005 | 3.624 | 3.629 | 3.585 | 3.627 | 74,560 | +0.04(+1.04%) |
Mar 18, 2005 | 3.644 | 3.644 | 3.572 | 3.590 | 400,156 | -0.01(-0.37%) |
Mar 17, 2005 | 3.559 | 3.644 | 3.559 | 3.603 | 69,142 | +0.01(+0.36%) |
Mar 16, 2005 | 3.597 | 3.601 | 3.573 | 3.590 | 107,297 | +0.01(+0.24%) |
Mar 15, 2005 | 3.581 | 3.645 | 3.581 | 3.582 | 120,115 | -0.02(-0.44%) |
Mar 14, 2005 | 3.539 | 3.616 | 3.539 | 3.598 | 91,142 | +0.02(+0.63%) |
Mar 11, 2005 | 3.546 | 3.583 | 3.517 | 3.575 | 155,734 | +0.04(+1.17%) |
Mar 10, 2005 | 3.575 | 3.631 | 3.497 | 3.534 | 218,237 | -0.05(-1.35%) |
Mar 09, 2005 | 3.652 | 3.652 | 3.582 | 3.582 | 91,396 | -0.09(-2.38%) |
Mar 08, 2005 | 3.657 | 3.692 | 3.652 | 3.670 | 180,810 | -0.01(-0.39%) |
Mar 07, 2005 | 3.722 | 3.727 | 3.655 | 3.684 | 208,428 | +0.00(+0.01%) |
Mar 04, 2005 | 3.709 | 3.709 | 3.662 | 3.684 | 161,813 | +0.00(+0.08%) |
Mar 03, 2005 | 3.709 | 3.709 | 3.649 | 3.681 | 189,912 | +0.00(+0.04%) |
Mar 02, 2005 | 3.652 | 3.734 | 3.652 | 3.679 | 149,395 | -0.01(-0.35%) |
Mar 01, 2005 | 3.657 | 3.704 | 3.638 | 3.692 | 346,474 | +0.04(+0.98%) |
Feb 28, 2005 | 3.677 | 3.677 | 3.618 | 3.656 | 495,529 | +0.00(+0.12%) |
Feb 25, 2005 | 3.634 | 3.660 | 3.609 | 3.652 | 181,471 | -0.01(-0.27%) |
Feb 24, 2005 | 3.639 | 3.662 | 3.607 | 3.662 | 156,121 | +0.03(+0.95%) |
Feb 23, 2005 | 3.607 | 3.646 | 3.607 | 3.627 | 237,582 | -0.00(-0.12%) |
Feb 22, 2005 | 3.596 | 3.646 | 3.589 | 3.632 | 447,659 | -0.00(-0.11%) |
Feb 18, 2005 | 3.645 | 3.645 | 3.607 | 3.636 | 248,098 | +0.01(+0.32%) |
Feb 17, 2005 | 3.646 | 3.647 | 3.608 | 3.624 | 227,125 | -0.01(-0.27%) |
Feb 16, 2005 | 3.596 | 3.645 | 3.574 | 3.634 | 212,272 | +0.02(+0.58%) |
Feb 15, 2005 | 3.569 | 3.638 | 3.568 | 3.613 | 197,212 | -0.02(-0.60%) |
Feb 14, 2005 | 3.609 | 3.635 | 3.550 | 3.635 | 61,435 | +0.05(+1.34%) |
Feb 11, 2005 | 3.602 | 3.602 | 3.523 | 3.587 | 102,025 | +0.01(+0.36%) |
Feb 10, 2005 | 3.574 | 3.609 | 3.543 | 3.574 | 240,124 | +0.02(+0.59%) |
Feb 09, 2005 | 3.649 | 3.701 | 3.541 | 3.553 | 215,628 | -0.12(-3.22%) |
Feb 08, 2005 | 3.674 | 3.705 | 3.647 | 3.672 | 98,642 | -0.04(-1.21%) |
Feb 07, 2005 | 3.716 | 3.745 | 3.701 | 3.717 | 72,492 | -0.02(-0.64%) |
Feb 04, 2005 | 3.630 | 3.742 | 3.630 | 3.741 | 150,363 | +0.09(+2.51%) |
Feb 03, 2005 | 3.635 | 3.656 | 3.574 | 3.649 | 197,685 | +0.01(+0.25%) |
Feb 02, 2005 | 3.621 | 3.640 | 3.512 | 3.640 | 350,657 | +0.02(+0.58%) |
Feb 01, 2005 | 3.572 | 3.625 | 3.563 | 3.619 | 230,769 | +0.06(+1.71%) |
Jan 31, 2005 | 3.530 | 3.565 | 3.517 | 3.559 | 153,746 | +0.05(+1.39%) |
Jan 28, 2005 | 3.529 | 3.546 | 3.484 | 3.510 | 181,811 | -0.04(-1.22%) |
Jan 27, 2005 | 3.482 | 3.553 | 3.453 | 3.553 | 143,410 | +0.06(+1.73%) |
Jan 26, 2005 | 3.419 | 3.493 | 3.383 | 3.493 | 173,177 | +0.19(+5.86%) |
Jan 25, 2005 | 3.408 | 3.412 | 3.300 | 3.300 | 179,749 | -0.02(-0.50%) |
Jan 24, 2005 | 3.429 | 3.446 | 3.304 | 3.316 | 231,990 | -0.14(-3.98%) |
Jan 21, 2005 | 3.445 | 3.456 | 3.327 | 3.453 | 168,993 | +0.08(+2.25%) |
Jan 20, 2005 | 3.387 | 3.420 | 3.363 | 3.377 | 169,733 | -0.04(-1.31%) |
Jan 19, 2005 | 3.525 | 3.543 | 3.422 | 3.422 | 231,182 | -0.05(-1.55%) |
Jan 18, 2005 | 3.422 | 3.514 | 3.422 | 3.476 | 211,611 | -0.01(-0.33%) |
Jan 14, 2005 | 3.460 | 3.491 | 3.353 | 3.488 | 181,791 | +0.08(+2.24%) |
Jan 13, 2005 | 3.478 | 3.478 | 3.352 | 3.411 | 117,780 | -0.01(-0.31%) |
Jan 12, 2005 | 3.371 | 3.459 | 3.371 | 3.422 | 116,098 | +0.06(+1.81%) |
Jan 11, 2005 | 3.392 | 3.403 | 3.312 | 3.361 | 100,631 | -0.04(-1.07%) |
Jan 10, 2005 | 3.299 | 3.429 | 3.299 | 3.397 | 210,190 | +0.09(+2.66%) |
Jan 07, 2005 | 3.453 | 3.472 | 3.309 | 3.309 | 156,642 | -0.12(-3.40%) |
Jan 06, 2005 | 3.347 | 3.502 | 3.347 | 3.426 | 261,603 | +0.08(+2.28%) |
Jan 05, 2005 | 3.568 | 3.568 | 3.349 | 3.349 | 288,054 | -0.21(-5.78%) |
Jan 04, 2005 | 3.592 | 3.625 | 3.506 | 3.555 | 286,046 | -0.02(-0.55%) |