Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.095 | 5.131 | 5.023 | 5.104 | 138,299 | +0.09(+1.80%) |
Mar 30, 2005 | 5.050 | 5.059 | 4.951 | 5.014 | 22,412 | +0.00(+0.00%) |
Mar 29, 2005 | 4.878 | 5.122 | 4.878 | 5.014 | 40,766 | +0.05(+1.09%) |
Mar 28, 2005 | 4.951 | 5.014 | 4.951 | 4.960 | 44,086 | -0.05(-1.08%) |
Mar 24, 2005 | 4.969 | 5.077 | 4.960 | 5.014 | 21,073 | -0.01(-0.18%) |
Mar 23, 2005 | 5.140 | 5.140 | 5.023 | 5.023 | 36,805 | -0.11(-2.11%) |
Mar 22, 2005 | 5.131 | 5.204 | 5.095 | 5.131 | 31,912 | -0.10(-1.90%) |
Mar 21, 2005 | 5.267 | 5.285 | 5.204 | 5.231 | 79,506 | -0.03(-0.52%) |
Mar 18, 2005 | 5.204 | 5.267 | 5.167 | 5.258 | 49,599 | -0.01(-0.17%) |
Mar 17, 2005 | 5.222 | 5.285 | 5.023 | 5.267 | 89,795 | +0.10(+1.92%) |
Mar 16, 2005 | 5.131 | 5.231 | 5.095 | 5.167 | 93,390 | -0.01(-0.17%) |
Mar 15, 2005 | 4.969 | 5.213 | 4.969 | 5.176 | 48,893 | +0.12(+2.32%) |
Mar 14, 2005 | 5.240 | 5.267 | 5.041 | 5.059 | 110,997 | -0.14(-2.61%) |
Mar 11, 2005 | 5.195 | 5.311 | 5.113 | 5.195 | 54,829 | -0.09(-1.71%) |
Mar 10, 2005 | 5.195 | 5.285 | 5.185 | 5.285 | 64,889 | +0.06(+1.21%) |
Mar 09, 2005 | 5.204 | 5.232 | 4.878 | 5.222 | 61,180 | -0.01(-0.17%) |
Mar 08, 2005 | 5.276 | 5.312 | 5.195 | 5.231 | 50,168 | +0.00(+0.00%) |
Mar 07, 2005 | 5.213 | 5.285 | 5.213 | 5.231 | 42,676 | -0.05(-1.03%) |
Mar 04, 2005 | 5.249 | 5.294 | 5.249 | 5.285 | 24,723 | -0.05(-0.85%) |
Mar 03, 2005 | 5.258 | 5.348 | 5.240 | 5.330 | 80,197 | +0.07(+1.37%) |
Mar 02, 2005 | 5.122 | 5.258 | 5.104 | 5.258 | 101,232 | -0.01(-0.17%) |
Mar 01, 2005 | 5.393 | 5.393 | 5.249 | 5.267 | 35,991 | -0.04(-0.68%) |
Feb 28, 2005 | 5.466 | 5.466 | 5.276 | 5.303 | 34,023 | -0.14(-2.65%) |
Feb 25, 2005 | 5.149 | 5.457 | 5.140 | 5.447 | 70,977 | +0.16(+3.08%) |
Feb 24, 2005 | 5.258 | 5.294 | 5.149 | 5.285 | 59,265 | +0.08(+1.56%) |
Feb 23, 2005 | 5.204 | 5.249 | 5.195 | 5.204 | 16,605 | -0.06(-1.06%) |
Feb 22, 2005 | 5.249 | 5.285 | 5.231 | 5.260 | 29,516 | +0.02(+0.38%) |
Feb 18, 2005 | 5.131 | 5.312 | 5.131 | 5.240 | 47,972 | +0.00(+0.00%) |
Feb 17, 2005 | 5.312 | 5.312 | 5.222 | 5.240 | 48,594 | +0.05(+0.87%) |
Feb 16, 2005 | 5.240 | 5.285 | 5.158 | 5.195 | 38,351 | +0.00(+0.00%) |
Feb 15, 2005 | 5.050 | 5.240 | 5.023 | 5.195 | 26,649 | +0.14(+2.86%) |
Feb 14, 2005 | 5.240 | 5.240 | 4.924 | 5.050 | 31,533 | -0.09(-1.76%) |
Feb 11, 2005 | 5.068 | 5.231 | 5.068 | 5.140 | 20,572 | -0.01(-0.18%) |
Feb 10, 2005 | 5.023 | 5.195 | 5.023 | 5.149 | 47,950 | -0.07(-1.38%) |
Feb 09, 2005 | 5.068 | 5.285 | 5.032 | 5.222 | 109,754 | +0.09(+1.76%) |
Feb 08, 2005 | 5.222 | 5.240 | 5.077 | 5.131 | 16,898 | -0.06(-1.22%) |
Feb 07, 2005 | 5.240 | 5.267 | 5.158 | 5.195 | 19,915 | -0.13(-2.38%) |
Feb 04, 2005 | 5.339 | 5.375 | 5.249 | 5.321 | 59,905 | -0.01(-0.17%) |
Feb 03, 2005 | 5.411 | 5.457 | 5.285 | 5.330 | 128,294 | -0.06(-1.17%) |
Feb 02, 2005 | 5.330 | 5.393 | 5.240 | 5.393 | 48,571 | +0.15(+2.93%) |
Feb 01, 2005 | 5.420 | 5.420 | 5.149 | 5.240 | 25,097 | +0.05(+1.05%) |
Jan 31, 2005 | 5.375 | 5.375 | 5.059 | 5.185 | 45,599 | -0.05(-1.03%) |
Jan 28, 2005 | 5.285 | 5.285 | 5.059 | 5.240 | 29,245 | +0.04(+0.69%) |
Jan 27, 2005 | 4.887 | 5.321 | 4.887 | 5.204 | 53,866 | +0.20(+3.97%) |
Jan 26, 2005 | 5.249 | 5.258 | 4.896 | 5.005 | 68,027 | -0.29(-5.46%) |
Jan 25, 2005 | 5.294 | 5.375 | 5.276 | 5.294 | 28,492 | -0.03(-0.51%) |
Jan 24, 2005 | 5.357 | 5.375 | 5.240 | 5.321 | 44,886 | -0.01(-0.17%) |
Jan 21, 2005 | 5.330 | 5.357 | 5.231 | 5.330 | 129,267 | +0.00(+0.00%) |
Jan 20, 2005 | 5.059 | 5.330 | 4.996 | 5.330 | 44,495 | +0.18(+3.51%) |
Jan 19, 2005 | 5.294 | 5.402 | 5.149 | 5.149 | 111,800 | -0.09(-1.72%) |
Jan 18, 2005 | 4.698 | 5.330 | 4.662 | 5.240 | 156,010 | +0.41(+8.41%) |
Jan 14, 2005 | 4.616 | 4.833 | 4.616 | 4.833 | 85,225 | +0.09(+1.90%) |
Jan 13, 2005 | 4.662 | 4.815 | 4.571 | 4.743 | 52,661 | +0.04(+0.77%) |
Jan 12, 2005 | 4.824 | 4.969 | 4.517 | 4.707 | 164,055 | -0.16(-3.34%) |
Jan 11, 2005 | 4.743 | 4.905 | 4.743 | 4.869 | 56,807 | +0.10(+2.08%) |
Jan 10, 2005 | 4.598 | 4.924 | 4.598 | 4.770 | 25,025 | +0.07(+1.54%) |
Jan 07, 2005 | 4.463 | 4.878 | 4.418 | 4.698 | 37,083 | +0.23(+5.05%) |
Jan 06, 2005 | 4.517 | 4.526 | 4.445 | 4.472 | 16,963 | -0.06(-1.39%) |
Jan 05, 2005 | 4.580 | 4.878 | 4.499 | 4.535 | 62,239 | -0.12(-2.52%) |
Jan 04, 2005 | 4.634 | 4.914 | 4.526 | 4.652 | 32,378 | -0.11(-2.28%) |