Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.544 | 4.582 | 4.506 | 4.548 | 23,045 | +0.00(+0.08%) |
Mar 30, 2005 | 4.544 | 4.544 | 4.544 | 4.544 | 36,354 | -0.08(-1.82%) |
Mar 29, 2005 | 4.544 | 4.636 | 4.544 | 4.628 | 17,294 | +0.06(+1.25%) |
Mar 28, 2005 | 4.536 | 4.655 | 4.533 | 4.571 | 27,827 | -0.02(-0.42%) |
Mar 24, 2005 | 4.479 | 4.620 | 4.479 | 4.590 | 14,063 | +0.08(+1.69%) |
Mar 23, 2005 | 4.517 | 4.590 | 4.510 | 4.513 | 3,666 | -0.08(-1.82%) |
Mar 22, 2005 | 4.582 | 4.597 | 4.582 | 4.597 | 6,285 | +0.01(+0.16%) |
Mar 21, 2005 | 4.548 | 4.659 | 4.548 | 4.590 | 21,309 | +0.01(+0.17%) |
Mar 18, 2005 | 4.620 | 4.628 | 4.544 | 4.582 | 57,672 | -0.02(-0.33%) |
Mar 17, 2005 | 4.655 | 4.655 | 4.582 | 4.597 | 31,688 | +0.00(+0.08%) |
Mar 16, 2005 | 4.582 | 4.609 | 4.582 | 4.594 | 21,212 | +0.01(+0.25%) |
Mar 15, 2005 | 4.506 | 4.582 | 4.506 | 4.582 | 11,994 | -0.05(-1.07%) |
Mar 14, 2005 | 4.655 | 4.655 | 4.624 | 4.632 | 11,522 | -0.01(-0.16%) |
Mar 11, 2005 | 4.594 | 4.651 | 4.594 | 4.639 | 66,270 | +0.06(+1.25%) |
Mar 10, 2005 | 4.548 | 4.586 | 4.548 | 4.582 | 4,975 | -0.00(-0.03%) |
Mar 09, 2005 | 4.582 | 4.586 | 4.571 | 4.583 | 5,800 | +0.02(+0.53%) |
Mar 08, 2005 | 4.590 | 4.590 | 4.544 | 4.559 | 1,833 | -0.02(-0.50%) |
Mar 07, 2005 | 4.548 | 4.582 | 4.537 | 4.582 | 15,862 | +0.02(+0.42%) |
Mar 04, 2005 | 4.506 | 4.586 | 4.506 | 4.563 | 16,105 | +0.00(+0.00%) |
Mar 03, 2005 | 4.506 | 4.582 | 4.506 | 4.563 | 20,034 | +0.00(+0.00%) |
Mar 02, 2005 | 4.563 | 4.563 | 4.563 | 4.563 | 2,095 | +0.00(+0.00%) |
Mar 01, 2005 | 4.563 | 4.582 | 4.544 | 4.563 | 16,760 | -0.04(-0.83%) |
Feb 28, 2005 | 4.575 | 4.601 | 4.540 | 4.601 | 19,727 | +0.00(+0.08%) |
Feb 25, 2005 | 4.582 | 4.601 | 4.555 | 4.597 | 29,215 | +0.00(+0.08%) |
Feb 24, 2005 | 4.544 | 4.594 | 4.544 | 4.594 | 16,826 | +0.01(+0.24%) |
Feb 23, 2005 | 4.494 | 4.651 | 4.494 | 4.583 | 7,466 | +0.04(+0.85%) |
Feb 22, 2005 | 4.567 | 4.617 | 4.544 | 4.544 | 8,380 | -0.04(-0.92%) |
Feb 18, 2005 | 4.659 | 4.659 | 4.571 | 4.586 | 6,887 | +0.00(+0.08%) |
Feb 17, 2005 | 4.773 | 4.773 | 4.582 | 4.582 | 19,693 | +0.02(+0.42%) |
Feb 16, 2005 | 4.571 | 4.620 | 4.563 | 4.563 | 26,188 | -0.01(-0.25%) |
Feb 15, 2005 | 4.647 | 4.647 | 4.555 | 4.575 | 10,883 | -0.04(-0.83%) |
Feb 14, 2005 | 4.651 | 4.655 | 4.563 | 4.613 | 56,802 | +0.03(+0.75%) |
Feb 11, 2005 | 4.620 | 4.620 | 4.536 | 4.578 | 19,575 | +0.05(+1.18%) |
Feb 10, 2005 | 4.590 | 4.601 | 4.525 | 4.525 | 34,566 | -0.02(-0.42%) |
Feb 09, 2005 | 4.540 | 4.620 | 4.487 | 4.544 | 60,993 | +0.03(+0.76%) |
Feb 08, 2005 | 4.517 | 4.540 | 4.510 | 4.510 | 7,136 | -0.00(-0.09%) |
Feb 07, 2005 | 4.513 | 4.536 | 4.513 | 4.514 | 2,639 | +0.00(+0.09%) |
Feb 04, 2005 | 4.491 | 4.533 | 4.491 | 4.510 | 12,046 | +0.02(+0.51%) |
Feb 03, 2005 | 4.487 | 4.487 | 4.487 | 4.487 | 8,904 | +0.00(+0.00%) |
Feb 02, 2005 | 4.471 | 4.487 | 4.468 | 4.487 | 4,452 | +0.02(+0.34%) |
Feb 01, 2005 | 4.475 | 4.491 | 4.468 | 4.471 | 15,246 | -0.02(-0.43%) |
Jan 31, 2005 | 4.494 | 4.494 | 4.471 | 4.491 | 8,236 | -0.03(-0.76%) |
Jan 28, 2005 | 4.521 | 4.525 | 4.475 | 4.525 | 5,499 | +0.04(+0.85%) |
Jan 27, 2005 | 4.487 | 4.487 | 4.472 | 4.487 | 1,440 | +0.00(+0.00%) |
Jan 26, 2005 | 4.487 | 4.502 | 4.487 | 4.487 | 14,204 | +0.00(+0.09%) |
Jan 25, 2005 | 4.491 | 4.491 | 4.449 | 4.483 | 20,034 | -0.00(-0.09%) |
Jan 24, 2005 | 4.495 | 4.495 | 4.487 | 4.487 | 3,964 | +0.04(+0.86%) |
Jan 21, 2005 | 4.491 | 4.491 | 4.449 | 4.449 | 14,220 | -0.05(-1.10%) |
Jan 20, 2005 | 4.487 | 4.510 | 4.487 | 4.498 | 6,384 | +0.01(+0.26%) |
Jan 19, 2005 | 4.494 | 4.494 | 4.487 | 4.487 | 2,618 | +0.00(+0.00%) |
Jan 18, 2005 | 4.478 | 4.525 | 4.478 | 4.487 | 2,061 | +0.00(+0.00%) |
Jan 14, 2005 | 4.452 | 4.487 | 4.452 | 4.487 | 2,095 | +0.03(+0.69%) |
Jan 13, 2005 | 4.449 | 4.483 | 4.449 | 4.456 | 16,978 | -0.02(-0.34%) |
Jan 12, 2005 | 4.506 | 4.506 | 4.452 | 4.471 | 7,070 | -0.05(-1.18%) |
Jan 11, 2005 | 4.506 | 4.529 | 4.506 | 4.525 | 2,618 | -0.05(-1.17%) |
Jan 10, 2005 | 4.487 | 4.639 | 4.487 | 4.578 | 12,596 | +0.09(+2.04%) |
Jan 07, 2005 | 4.487 | 4.487 | 4.487 | 4.487 | 26,188 | -0.04(-0.84%) |
Jan 06, 2005 | 4.468 | 4.552 | 4.468 | 4.525 | 21,801 | -0.02(-0.34%) |
Jan 05, 2005 | 4.548 | 4.548 | 4.529 | 4.540 | 3,744 | +0.03(+0.67%) |
Jan 04, 2005 | 4.471 | 4.548 | 4.468 | 4.510 | 2,768 | +0.00(+0.01%) |