Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.366 | 4.579 | 4.360 | 4.423 | 839,504 | +0.14(+3.27%) |
Mar 30, 2005 | 4.234 | 4.344 | 4.215 | 4.283 | 870,462 | +0.11(+2.63%) |
Mar 29, 2005 | 4.272 | 4.311 | 4.173 | 4.173 | 1,231,029 | -0.05(-1.17%) |
Mar 28, 2005 | 4.173 | 4.299 | 4.154 | 4.223 | 783,051 | +0.05(+1.18%) |
Mar 24, 2005 | 4.036 | 4.174 | 4.036 | 4.173 | 637,367 | +0.14(+3.54%) |
Mar 23, 2005 | 4.064 | 4.091 | 4.031 | 4.031 | 961,514 | -0.07(-1.66%) |
Mar 22, 2005 | 4.064 | 4.146 | 4.064 | 4.099 | 937,840 | +0.05(+1.21%) |
Mar 21, 2005 | 3.971 | 4.064 | 3.971 | 4.050 | 977,903 | +0.09(+2.35%) |
Mar 18, 2005 | 3.899 | 3.981 | 3.899 | 3.957 | 249,483 | +0.06(+1.49%) |
Mar 17, 2005 | 3.838 | 3.917 | 3.838 | 3.899 | 335,073 | +0.05(+1.39%) |
Mar 16, 2005 | 3.833 | 3.894 | 3.791 | 3.846 | 1,061,672 | -0.01(-0.24%) |
Mar 15, 2005 | 3.864 | 3.865 | 3.830 | 3.855 | 174,820 | -0.01(-0.26%) |
Mar 14, 2005 | 3.940 | 3.940 | 3.844 | 3.865 | 619,157 | -0.09(-2.36%) |
Mar 11, 2005 | 3.948 | 3.976 | 3.904 | 3.958 | 437,052 | -0.01(-0.17%) |
Mar 10, 2005 | 4.042 | 4.050 | 3.937 | 3.965 | 446,157 | -0.06(-1.57%) |
Mar 09, 2005 | 4.050 | 4.050 | 4.003 | 4.028 | 360,567 | -0.01(-0.20%) |
Mar 08, 2005 | 4.088 | 4.094 | 4.036 | 4.036 | 307,757 | -0.04(-0.94%) |
Mar 07, 2005 | 4.064 | 4.091 | 4.052 | 4.075 | 651,936 | -0.01(-0.16%) |
Mar 04, 2005 | 4.058 | 4.116 | 4.058 | 4.081 | 815,830 | +0.04(+0.91%) |
Mar 03, 2005 | 4.009 | 4.053 | 4.009 | 4.044 | 1,307,514 | +0.07(+1.71%) |
Mar 02, 2005 | 3.990 | 4.009 | 3.974 | 3.976 | 318,683 | -0.03(-0.69%) |
Mar 01, 2005 | 4.042 | 4.069 | 3.981 | 4.004 | 320,504 | -0.09(-2.27%) |
Feb 28, 2005 | 4.091 | 4.154 | 4.067 | 4.097 | 477,115 | +0.04(+1.02%) |
Feb 25, 2005 | 4.022 | 4.078 | 4.022 | 4.055 | 584,557 | +0.05(+1.16%) |
Feb 24, 2005 | 3.998 | 4.028 | 3.987 | 4.009 | 154,789 | +0.03(+0.69%) |
Feb 23, 2005 | 4.020 | 4.020 | 3.981 | 3.981 | 112,905 | -0.03(-0.81%) |
Feb 22, 2005 | 3.981 | 4.064 | 3.981 | 4.014 | 435,231 | +0.09(+2.22%) |
Feb 18, 2005 | 3.926 | 3.995 | 3.918 | 3.926 | 189,389 | +0.03(+0.75%) |
Feb 17, 2005 | 3.912 | 3.919 | 3.844 | 3.897 | 185,747 | +0.01(+0.31%) |
Feb 16, 2005 | 3.881 | 3.885 | 3.831 | 3.885 | 253,125 | +0.01(+0.25%) |
Feb 15, 2005 | 3.918 | 3.951 | 3.863 | 3.875 | 213,062 | -0.07(-1.69%) |
Feb 14, 2005 | 3.981 | 4.064 | 3.927 | 3.942 | 311,399 | -0.00(-0.10%) |
Feb 11, 2005 | 3.641 | 3.948 | 3.641 | 3.946 | 864,998 | +0.28(+7.74%) |
Feb 10, 2005 | 3.679 | 3.679 | 3.626 | 3.662 | 1,872,039 | -0.00(-0.09%) |
Feb 09, 2005 | 3.676 | 3.680 | 3.660 | 3.665 | 821,293 | -0.04(-1.10%) |
Feb 08, 2005 | 3.707 | 3.707 | 3.625 | 3.706 | 1,289,303 | +0.03(+0.73%) |
Feb 07, 2005 | 3.679 | 3.707 | 3.561 | 3.679 | 704,746 | +0.04(+1.18%) |
Feb 04, 2005 | 3.405 | 3.654 | 3.405 | 3.636 | 453,441 | +0.29(+8.56%) |
Feb 03, 2005 | 3.355 | 3.399 | 3.350 | 3.350 | 203,957 | +0.03(+0.96%) |
Feb 02, 2005 | 3.317 | 3.383 | 3.317 | 3.318 | 125,652 | +0.00(+0.03%) |
Feb 01, 2005 | 3.314 | 3.325 | 3.283 | 3.317 | 180,283 | +0.02(+0.50%) |
Jan 31, 2005 | 3.229 | 3.300 | 3.229 | 3.300 | 98,336 | +0.07(+2.21%) |
Jan 28, 2005 | 3.267 | 3.284 | 3.212 | 3.229 | 553,599 | -0.05(-1.59%) |
Jan 27, 2005 | 3.273 | 3.292 | 3.273 | 3.281 | 446,157 | +0.02(+0.59%) |
Jan 26, 2005 | 3.237 | 3.267 | 3.234 | 3.262 | 156,610 | +0.04(+1.21%) |
Jan 25, 2005 | 3.303 | 3.303 | 3.223 | 3.223 | 96,515 | -0.08(-2.41%) |
Jan 24, 2005 | 3.289 | 3.339 | 3.289 | 3.302 | 154,789 | -0.01(-0.20%) |
Jan 21, 2005 | 3.240 | 3.344 | 3.240 | 3.309 | 369,673 | +0.05(+1.45%) |
Jan 20, 2005 | 3.225 | 3.263 | 3.225 | 3.262 | 282,262 | +0.05(+1.40%) |
Jan 19, 2005 | 3.161 | 3.226 | 3.152 | 3.217 | 404,273 | +0.04(+1.31%) |
Jan 18, 2005 | 3.226 | 3.240 | 3.149 | 3.175 | 468,009 | -0.04(-1.16%) |
Jan 14, 2005 | 3.204 | 3.228 | 3.203 | 3.212 | 338,715 | +0.02(+0.69%) |
Jan 13, 2005 | 3.177 | 3.204 | 3.166 | 3.190 | 214,883 | +0.02(+0.52%) |
Jan 12, 2005 | 3.158 | 3.177 | 3.158 | 3.174 | 112,905 | +0.02(+0.52%) |
Jan 11, 2005 | 3.201 | 3.206 | 3.158 | 3.158 | 152,968 | -0.05(-1.71%) |
Jan 10, 2005 | 3.234 | 3.240 | 3.201 | 3.212 | 260,410 | -0.01(-0.46%) |
Jan 07, 2005 | 3.240 | 3.240 | 3.213 | 3.227 | 151,147 | -0.01(-0.41%) |
Jan 06, 2005 | 3.259 | 3.265 | 3.239 | 3.240 | 71,020 | -0.01(-0.17%) |
Jan 05, 2005 | 3.212 | 3.278 | 3.212 | 3.246 | 482,578 | +0.01(+0.42%) |
Jan 04, 2005 | 3.350 | 3.350 | 3.232 | 3.232 | 120,189 | -0.12(-3.51%) |