Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.173 | 4.256 | 4.132 | 4.238 | 1,573,591 | +0.09(+2.05%) |
Mar 30, 2005 | 4.096 | 4.160 | 4.093 | 4.152 | 1,299,142 | +0.07(+1.64%) |
Mar 29, 2005 | 4.046 | 4.108 | 4.027 | 4.085 | 815,687 | +0.06(+1.54%) |
Mar 28, 2005 | 4.023 | 4.046 | 3.959 | 4.023 | 669,767 | -0.01(-0.32%) |
Mar 24, 2005 | 4.121 | 4.121 | 4.031 | 4.036 | 2,222,441 | -0.03(-0.76%) |
Mar 23, 2005 | 4.158 | 4.158 | 3.992 | 4.067 | 1,694,720 | -0.09(-2.18%) |
Mar 22, 2005 | 4.145 | 4.170 | 4.134 | 4.158 | 1,648,783 | +0.01(+0.12%) |
Mar 21, 2005 | 4.147 | 4.181 | 4.134 | 4.152 | 1,768,116 | -0.03(-0.68%) |
Mar 18, 2005 | 4.111 | 4.194 | 4.093 | 4.181 | 13,397,905 | -0.00(-0.06%) |
Mar 17, 2005 | 4.295 | 4.315 | 4.137 | 4.183 | 363,909 | -0.06(-1.34%) |
Mar 16, 2005 | 4.225 | 4.253 | 4.160 | 4.240 | 76,565 | -0.02(-0.55%) |
Mar 15, 2005 | 4.333 | 4.333 | 4.251 | 4.263 | 25,399 | -0.03(-0.60%) |
Mar 14, 2005 | 4.263 | 4.341 | 4.222 | 4.289 | 66,599 | +0.11(+2.60%) |
Mar 11, 2005 | 4.186 | 4.419 | 4.145 | 4.181 | 190,267 | -0.04(-1.04%) |
Mar 10, 2005 | 4.345 | 4.354 | 4.201 | 4.225 | 117,978 | -0.10(-2.39%) |
Mar 09, 2005 | 4.320 | 4.519 | 4.266 | 4.328 | 85,872 | +0.00(+0.00%) |
Mar 08, 2005 | 4.373 | 4.519 | 4.320 | 4.328 | 60,605 | -0.03(-0.65%) |
Mar 07, 2005 | 4.408 | 4.457 | 4.357 | 4.357 | 107,455 | -0.07(-1.69%) |
Mar 04, 2005 | 4.468 | 4.468 | 4.336 | 4.431 | 61,975 | -0.03(-0.69%) |
Mar 03, 2005 | 4.419 | 4.522 | 4.302 | 4.462 | 87,099 | -0.02(-0.35%) |
Mar 02, 2005 | 4.367 | 4.519 | 4.328 | 4.478 | 70,396 | +0.09(+1.94%) |
Mar 01, 2005 | 4.413 | 4.457 | 4.393 | 4.393 | 69,320 | +0.00(+0.00%) |
Feb 28, 2005 | 4.371 | 4.493 | 4.328 | 4.393 | 220,167 | +0.00(+0.00%) |
Feb 25, 2005 | 4.411 | 4.462 | 4.331 | 4.393 | 149,225 | -0.06(-1.39%) |
Feb 24, 2005 | 4.199 | 4.455 | 4.059 | 4.455 | 101,720 | +0.21(+4.99%) |
Feb 23, 2005 | 4.439 | 4.506 | 4.070 | 4.243 | 341,277 | -0.11(-2.44%) |
Feb 22, 2005 | 4.452 | 4.581 | 4.279 | 4.349 | 204,818 | -0.06(-1.41%) |
Feb 18, 2005 | 4.499 | 4.522 | 4.297 | 4.411 | 135,479 | -0.08(-1.73%) |
Feb 17, 2005 | 4.496 | 4.599 | 4.462 | 4.488 | 74,378 | -0.07(-1.59%) |
Feb 16, 2005 | 4.574 | 4.651 | 4.331 | 4.561 | 298,400 | -0.03(-0.62%) |
Feb 15, 2005 | 4.651 | 4.687 | 4.589 | 4.589 | 292,367 | -0.06(-1.28%) |
Feb 14, 2005 | 4.646 | 4.690 | 4.615 | 4.649 | 140,041 | -0.00(-0.06%) |
Feb 11, 2005 | 4.669 | 4.734 | 4.638 | 4.651 | 371,208 | -0.05(-1.10%) |
Feb 10, 2005 | 4.687 | 4.703 | 4.651 | 4.703 | 142,983 | +0.09(+1.96%) |
Feb 09, 2005 | 4.613 | 4.703 | 4.612 | 4.612 | 97,703 | -0.03(-0.56%) |
Feb 08, 2005 | 4.703 | 4.703 | 4.612 | 4.638 | 147,987 | +0.02(+0.45%) |
Feb 07, 2005 | 4.599 | 4.729 | 4.548 | 4.617 | 526,377 | -0.13(-2.72%) |
Feb 04, 2005 | 4.775 | 4.780 | 4.641 | 4.747 | 149,418 | -0.05(-0.97%) |
Feb 03, 2005 | 4.754 | 4.845 | 4.680 | 4.793 | 127,944 | +0.03(+0.65%) |
Feb 02, 2005 | 4.729 | 4.773 | 4.654 | 4.762 | 108,349 | +0.01(+0.27%) |
Feb 01, 2005 | 4.703 | 4.749 | 4.625 | 4.749 | 178,409 | +0.07(+1.55%) |
Jan 31, 2005 | 4.767 | 4.793 | 4.610 | 4.677 | 154,279 | +0.04(+0.84%) |
Jan 28, 2005 | 4.765 | 4.775 | 4.587 | 4.638 | 54,660 | +0.05(+1.13%) |
Jan 27, 2005 | 4.754 | 4.775 | 4.587 | 4.587 | 156,466 | -0.14(-2.87%) |
Jan 26, 2005 | 4.729 | 4.754 | 4.612 | 4.722 | 128,396 | +0.05(+1.02%) |
Jan 25, 2005 | 4.729 | 4.729 | 4.488 | 4.674 | 130,409 | -0.02(-0.44%) |
Jan 24, 2005 | 4.698 | 4.721 | 4.651 | 4.695 | 149,504 | +0.01(+0.28%) |
Jan 21, 2005 | 4.744 | 4.773 | 4.623 | 4.682 | 126,639 | -0.03(-0.71%) |
Jan 20, 2005 | 4.654 | 4.754 | 4.651 | 4.716 | 109,963 | +0.04(+0.83%) |
Jan 19, 2005 | 4.744 | 4.744 | 4.656 | 4.677 | 79,866 | -0.05(-1.09%) |
Jan 18, 2005 | 4.659 | 4.773 | 4.659 | 4.729 | 104,839 | +0.03(+0.55%) |
Jan 14, 2005 | 4.754 | 4.754 | 4.656 | 4.703 | 98,678 | +0.05(+1.00%) |
Jan 13, 2005 | 4.651 | 4.690 | 4.605 | 4.656 | 143,381 | +0.01(+0.11%) |
Jan 12, 2005 | 4.739 | 4.780 | 4.431 | 4.651 | 467,026 | -0.06(-1.37%) |
Jan 11, 2005 | 4.729 | 4.765 | 4.587 | 4.716 | 258,268 | +0.04(+0.83%) |
Jan 10, 2005 | 4.727 | 4.806 | 4.587 | 4.677 | 322,251 | -0.06(-1.36%) |
Jan 07, 2005 | 4.773 | 4.780 | 4.669 | 4.742 | 187,295 | +0.09(+1.94%) |
Jan 06, 2005 | 4.780 | 4.837 | 4.651 | 4.651 | 296,276 | -0.11(-2.39%) |
Jan 05, 2005 | 4.873 | 4.909 | 4.716 | 4.765 | 211,533 | -0.08(-1.60%) |
Jan 04, 2005 | 4.798 | 4.884 | 4.729 | 4.842 | 269,363 | +0.02(+0.43%) |
Jan 03, 2005 | 5.090 | 5.090 | 4.806 | 4.822 | 300,177 | -0.20(-3.96%) |
Dec 31, 2004 | 5.013 | 5.039 | 4.535 | 5.021 | 720,217 | +0.01(+0.15%) |
Dec 30, 2004 | 5.071 | 5.103 | 5.013 | 5.013 | 129,259 | -0.04(-0.87%) |
Dec 29, 2004 | 5.168 | 5.168 | 5.015 | 5.057 | 180,344 | -0.02(-0.36%) |
Dec 28, 2004 | 4.935 | 5.075 | 4.909 | 5.075 | 241,491 | +0.06(+1.13%) |
Dec 27, 2004 | 4.984 | 5.065 | 4.935 | 5.018 | 121,132 | +0.11(+2.21%) |
Dec 23, 2004 | 4.956 | 5.088 | 4.845 | 4.909 | 246,909 | -0.02(-0.37%) |
Dec 22, 2004 | 4.845 | 4.935 | 4.845 | 4.928 | 228,720 | +0.07(+1.44%) |
Dec 21, 2004 | 4.909 | 4.909 | 4.716 | 4.858 | 401,324 | +0.08(+1.62%) |
Dec 20, 2004 | 4.827 | 4.897 | 4.455 | 4.780 | 1,066,200 | +0.06(+1.37%) |
Dec 17, 2004 | 4.700 | 4.956 | 4.651 | 4.716 | 2,100,666 | -0.04(-0.76%) |
Dec 16, 2004 | 4.984 | 4.987 | 4.651 | 4.752 | 629,271 | -0.20(-4.02%) |
Dec 15, 2004 | 5.173 | 5.173 | 4.909 | 4.951 | 445,056 | -0.11(-2.25%) |
Dec 14, 2004 | 4.935 | 5.168 | 4.819 | 5.065 | 703,189 | +0.14(+2.94%) |
Dec 13, 2004 | 4.943 | 4.969 | 4.855 | 4.920 | 334,759 | +0.07(+1.55%) |
Dec 10, 2004 | 4.845 | 4.917 | 4.651 | 4.845 | 347,144 | +0.00(+0.00%) |
Dec 09, 2004 | 4.922 | 4.974 | 4.736 | 4.845 | 350,627 | -0.01(-0.16%) |
Dec 08, 2004 | 4.858 | 4.912 | 4.718 | 4.853 | 428,802 | +0.03(+0.54%) |
Dec 07, 2004 | 4.780 | 4.845 | 4.767 | 4.827 | 691,191 | +0.07(+1.58%) |
Dec 06, 2004 | 4.891 | 4.917 | 4.587 | 4.752 | 780,203 | -0.09(-1.92%) |
Dec 03, 2004 | 4.816 | 4.871 | 4.690 | 4.845 | 597,149 | +0.10(+2.18%) |
Dec 02, 2004 | 4.788 | 5.090 | 4.651 | 4.742 | 1,122,316 | +0.02(+0.49%) |
Dec 01, 2004 | 4.729 | 4.832 | 4.651 | 4.718 | 828,191 | +0.05(+1.16%) |
Nov 30, 2004 | 4.649 | 4.716 | 4.599 | 4.664 | 1,398,638 | +0.10(+2.21%) |
Nov 29, 2004 | 4.651 | 4.703 | 4.393 | 4.563 | 946,228 | -0.05(-1.18%) |
Nov 26, 2004 | 4.651 | 4.698 | 4.522 | 4.617 | 284,449 | +0.02(+0.39%) |
Nov 24, 2004 | 4.677 | 4.773 | 4.592 | 4.599 | 1,147,084 | -0.02(-0.50%) |
Nov 23, 2004 | 4.636 | 4.703 | 4.535 | 4.623 | 2,469,095 | +0.02(+0.39%) |
Nov 22, 2004 | 4.574 | 4.625 | 4.499 | 4.605 | 1,635,485 | +0.12(+2.71%) |
Nov 19, 2004 | 4.393 | 4.561 | 4.328 | 4.483 | 2,515,923 | +0.13(+2.97%) |
Nov 18, 2004 | 4.419 | 4.419 | 4.305 | 4.354 | 1,089,420 | +0.03(+0.60%) |
Nov 17, 2004 | 4.328 | 4.328 | 4.212 | 4.328 | 467,502 | +0.13(+3.20%) |
Nov 16, 2004 | 4.238 | 4.457 | 4.134 | 4.194 | 878,889 | +0.06(+1.44%) |
Nov 15, 2004 | 4.005 | 4.263 | 4.005 | 4.134 | 507,364 | +0.19(+4.85%) |
Nov 12, 2004 | 3.941 | 4.031 | 3.941 | 3.943 | 118,423 | -0.01(-0.33%) |
Nov 11, 2004 | 3.889 | 3.992 | 3.889 | 3.956 | 225,624 | +0.02(+0.59%) |
Nov 10, 2004 | 3.928 | 3.964 | 3.904 | 3.933 | 173,765 | +0.03(+0.79%) |
Nov 09, 2004 | 3.904 | 3.925 | 3.902 | 3.902 | 193,115 | -0.01(-0.13%) |
Nov 08, 2004 | 3.953 | 3.953 | 3.902 | 3.907 | 108,361 | -0.07(-1.82%) |
Nov 05, 2004 | 3.979 | 4.036 | 3.928 | 3.979 | 452,022 | +0.03(+0.65%) |
Nov 04, 2004 | 3.979 | 3.979 | 3.933 | 3.953 | 142,418 | +0.00(+0.00%) |
Nov 03, 2004 | 3.951 | 3.966 | 3.941 | 3.953 | 157,898 | +0.01(+0.33%) |
Nov 02, 2004 | 3.915 | 3.953 | 3.915 | 3.941 | 172,604 | +0.03(+0.66%) |
Nov 01, 2004 | 3.915 | 3.928 | 3.894 | 3.915 | 138,548 | +0.00(+0.00%) |
Oct 29, 2004 | 3.915 | 3.928 | 3.915 | 3.915 | 120,358 | +0.00(+0.00%) |
Oct 28, 2004 | 3.902 | 3.915 | 3.886 | 3.915 | 730,666 | -0.01(-0.33%) |
Oct 27, 2004 | 3.897 | 3.928 | 3.876 | 3.928 | 208,596 | +0.03(+0.66%) |
Oct 26, 2004 | 3.917 | 3.917 | 3.878 | 3.902 | 230,268 | -0.03(-0.66%) |
Oct 25, 2004 | 3.938 | 3.964 | 3.912 | 3.928 | 29,799 | -0.01(-0.26%) |
Oct 22, 2004 | 3.951 | 3.977 | 3.938 | 3.938 | 58,050 | -0.02(-0.39%) |
Oct 21, 2004 | 3.979 | 3.979 | 3.941 | 3.953 | 255,036 | -0.02(-0.52%) |
Oct 20, 2004 | 3.953 | 4.005 | 3.953 | 3.974 | 328,954 | +0.01(+0.20%) |
Oct 19, 2004 | 3.915 | 3.992 | 3.915 | 3.966 | 857,604 | -0.00(-0.07%) |
Oct 18, 2004 | 3.935 | 3.977 | 3.889 | 3.969 | 421,062 | +0.05(+1.39%) |
Oct 15, 2004 | 3.915 | 3.925 | 3.876 | 3.915 | 716,347 | +0.01(+0.26%) |
Oct 14, 2004 | 3.956 | 3.966 | 3.902 | 3.904 | 415,644 | -0.05(-1.24%) |
Oct 13, 2004 | 3.972 | 3.984 | 3.941 | 3.953 | 275,547 | +0.01(+0.33%) |
Oct 12, 2004 | 3.953 | 4.003 | 3.928 | 3.941 | 576,638 | -0.03(-0.65%) |
Oct 11, 2004 | 3.953 | 3.979 | 3.941 | 3.966 | 780,590 | +0.01(+0.33%) |
Oct 08, 2004 | 3.928 | 3.979 | 3.928 | 3.953 | 1,802,285 | +0.04(+0.99%) |
Oct 07, 2004 | 3.876 | 3.928 | 3.876 | 3.915 | 3,088,691 | +0.04(+1.00%) |
Oct 06, 2004 | 3.902 | 3.902 | 3.876 | 3.876 | 2,088,282 | -0.01(-0.13%) |