Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.781 | 3.797 | 3.748 | 3.773 | 371,258 | +0.04(+0.95%) |
Mar 30, 2005 | 3.618 | 3.737 | 3.618 | 3.737 | 358,597 | +0.13(+3.55%) |
Mar 29, 2005 | 3.724 | 3.735 | 3.563 | 3.609 | 563,445 | -0.14(-3.66%) |
Mar 28, 2005 | 3.649 | 3.753 | 3.649 | 3.746 | 404,721 | -0.07(-1.80%) |
Mar 24, 2005 | 3.715 | 3.819 | 3.715 | 3.815 | 434,115 | +0.10(+2.80%) |
Mar 23, 2005 | 3.832 | 3.832 | 3.673 | 3.711 | 468,482 | -0.13(-3.45%) |
Mar 22, 2005 | 3.870 | 3.892 | 3.815 | 3.843 | 306,593 | -0.03(-0.86%) |
Mar 21, 2005 | 3.974 | 3.976 | 3.874 | 3.877 | 290,314 | -0.04(-1.07%) |
Mar 18, 2005 | 3.870 | 3.919 | 3.870 | 3.919 | 283,079 | +0.02(+0.51%) |
Mar 17, 2005 | 3.894 | 3.901 | 3.848 | 3.899 | 165,506 | +0.06(+1.56%) |
Mar 16, 2005 | 3.859 | 3.914 | 3.839 | 3.839 | 289,410 | -0.02(-0.52%) |
Mar 15, 2005 | 3.998 | 3.998 | 3.830 | 3.859 | 384,372 | -0.15(-3.64%) |
Mar 14, 2005 | 4.003 | 4.014 | 3.981 | 4.005 | 340,056 | +0.02(+0.44%) |
Mar 11, 2005 | 3.978 | 4.025 | 3.972 | 3.987 | 255,947 | +0.01(+0.22%) |
Mar 10, 2005 | 4.045 | 4.045 | 3.963 | 3.978 | 312,472 | -0.06(-1.48%) |
Mar 09, 2005 | 4.045 | 4.060 | 4.023 | 4.038 | 234,241 | +0.00(+0.05%) |
Mar 08, 2005 | 4.060 | 4.060 | 4.025 | 4.036 | 283,983 | +0.02(+0.61%) |
Mar 07, 2005 | 3.994 | 4.027 | 3.961 | 4.011 | 342,317 | +0.03(+0.72%) |
Mar 04, 2005 | 3.958 | 3.996 | 3.938 | 3.983 | 388,442 | +0.01(+0.17%) |
Mar 03, 2005 | 3.941 | 3.981 | 3.941 | 3.976 | 292,123 | +0.04(+1.12%) |
Mar 02, 2005 | 3.930 | 3.976 | 3.919 | 3.932 | 286,696 | -0.04(-0.89%) |
Mar 01, 2005 | 3.914 | 3.969 | 3.914 | 3.967 | 270,417 | +0.02(+0.45%) |
Feb 28, 2005 | 3.961 | 3.983 | 3.934 | 3.950 | 301,167 | -0.03(-0.72%) |
Feb 25, 2005 | 3.956 | 3.981 | 3.947 | 3.978 | 360,858 | +0.03(+0.84%) |
Feb 24, 2005 | 3.832 | 3.945 | 3.832 | 3.945 | 412,409 | +0.10(+2.71%) |
Feb 23, 2005 | 3.828 | 3.859 | 3.828 | 3.841 | 338,700 | +0.02(+0.46%) |
Feb 22, 2005 | 3.857 | 3.859 | 3.806 | 3.824 | 294,836 | -0.04(-1.09%) |
Feb 18, 2005 | 3.861 | 3.866 | 3.837 | 3.866 | 184,046 | +0.03(+0.69%) |
Feb 17, 2005 | 3.830 | 3.848 | 3.817 | 3.839 | 265,895 | -0.01(-0.29%) |
Feb 16, 2005 | 3.870 | 3.885 | 3.837 | 3.850 | 242,833 | -0.01(-0.29%) |
Feb 15, 2005 | 3.870 | 3.888 | 3.841 | 3.861 | 456,273 | +0.06(+1.51%) |
Feb 14, 2005 | 3.779 | 3.832 | 3.779 | 3.804 | 325,586 | +0.02(+0.64%) |
Feb 11, 2005 | 3.722 | 3.793 | 3.722 | 3.779 | 452,655 | +0.06(+1.61%) |
Feb 10, 2005 | 3.748 | 3.753 | 3.715 | 3.720 | 329,656 | -0.02(-0.49%) |
Feb 09, 2005 | 3.753 | 3.755 | 3.735 | 3.738 | 372,615 | +0.01(+0.20%) |
Feb 08, 2005 | 3.722 | 3.753 | 3.720 | 3.731 | 652,981 | -0.01(-0.18%) |
Feb 07, 2005 | 3.744 | 3.753 | 3.733 | 3.737 | 299,358 | +0.01(+0.30%) |
Feb 04, 2005 | 3.700 | 3.726 | 3.682 | 3.726 | 356,788 | +0.03(+0.90%) |
Feb 03, 2005 | 3.715 | 3.715 | 3.669 | 3.693 | 226,101 | -0.03(-0.89%) |
Feb 02, 2005 | 3.662 | 3.731 | 3.655 | 3.726 | 395,677 | +0.08(+2.12%) |
Feb 01, 2005 | 3.653 | 3.700 | 3.571 | 3.649 | 669,260 | -0.06(-1.49%) |
Jan 31, 2005 | 3.693 | 3.735 | 3.686 | 3.704 | 283,983 | +0.01(+0.18%) |
Jan 28, 2005 | 3.647 | 3.713 | 3.644 | 3.697 | 217,961 | +0.06(+1.52%) |
Jan 27, 2005 | 3.640 | 3.664 | 3.631 | 3.642 | 321,516 | +0.01(+0.30%) |
Jan 26, 2005 | 3.660 | 3.693 | 3.627 | 3.631 | 485,214 | -0.05(-1.38%) |
Jan 25, 2005 | 3.742 | 3.744 | 3.682 | 3.682 | 180,429 | -0.01(-0.24%) |
Jan 24, 2005 | 3.709 | 3.715 | 3.691 | 3.691 | 335,534 | -0.02(-0.42%) |
Jan 21, 2005 | 3.682 | 3.733 | 3.682 | 3.706 | 324,681 | +0.00(+0.06%) |
Jan 20, 2005 | 3.731 | 3.735 | 3.675 | 3.704 | 274,487 | -0.04(-1.00%) |
Jan 19, 2005 | 3.739 | 3.757 | 3.737 | 3.742 | 290,314 | -0.00(-0.12%) |
Jan 18, 2005 | 3.697 | 3.766 | 3.682 | 3.746 | 685,088 | +0.05(+1.26%) |
Jan 14, 2005 | 3.753 | 3.753 | 3.644 | 3.700 | 383,016 | +0.02(+0.42%) |
Jan 13, 2005 | 3.702 | 3.704 | 3.653 | 3.684 | 237,406 | +0.00(+0.12%) |
Jan 12, 2005 | 3.671 | 3.697 | 3.622 | 3.680 | 193,543 | -0.01(-0.18%) |
Jan 11, 2005 | 3.775 | 3.777 | 3.662 | 3.686 | 427,784 | -0.01(-0.23%) |
Jan 10, 2005 | 3.649 | 3.704 | 3.631 | 3.695 | 270,869 | +0.05(+1.38%) |
Jan 07, 2005 | 3.746 | 3.748 | 3.616 | 3.644 | 446,324 | -0.09(-2.49%) |
Jan 06, 2005 | 3.680 | 3.753 | 3.675 | 3.737 | 364,928 | +0.08(+2.11%) |
Jan 05, 2005 | 3.560 | 3.693 | 3.560 | 3.660 | 408,339 | +0.02(+0.42%) |
Jan 04, 2005 | 3.686 | 3.726 | 3.565 | 3.644 | 513,702 | -0.13(-3.46%) |