Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.820 | 4.840 | 4.736 | 4.738 | 40,506 | -0.08(-1.66%) |
Mar 30, 2005 | 4.873 | 4.873 | 4.753 | 4.818 | 55,560 | -0.07(-1.36%) |
Mar 29, 2005 | 4.782 | 4.933 | 4.782 | 4.884 | 24,714 | +0.03(+0.59%) |
Mar 28, 2005 | 4.871 | 4.938 | 4.789 | 4.856 | 56,736 | -0.02(-0.36%) |
Mar 24, 2005 | 4.667 | 4.907 | 4.585 | 4.873 | 69,864 | +0.30(+6.46%) |
Mar 23, 2005 | 4.718 | 4.718 | 4.493 | 4.578 | 132,165 | -0.05(-1.01%) |
Mar 22, 2005 | 4.667 | 4.778 | 4.589 | 4.624 | 67,029 | +0.01(+0.14%) |
Mar 21, 2005 | 4.667 | 4.716 | 4.438 | 4.618 | 67,143 | +0.03(+0.68%) |
Mar 18, 2005 | 4.784 | 4.798 | 4.449 | 4.587 | 100,812 | -0.16(-3.46%) |
Mar 17, 2005 | 4.656 | 4.769 | 4.571 | 4.751 | 58,500 | +0.13(+2.89%) |
Mar 16, 2005 | 4.322 | 4.676 | 4.322 | 4.618 | 100,710 | +0.18(+3.95%) |
Mar 15, 2005 | 4.387 | 4.453 | 4.302 | 4.442 | 161,166 | +0.14(+3.15%) |
Mar 14, 2005 | 4.396 | 4.396 | 4.269 | 4.307 | 54,735 | +0.06(+1.52%) |
Mar 11, 2005 | 4.362 | 4.444 | 4.224 | 4.242 | 58,131 | -0.02(-0.57%) |
Mar 10, 2005 | 4.153 | 4.364 | 4.136 | 4.267 | 76,014 | +0.15(+3.73%) |
Mar 09, 2005 | 4.189 | 4.211 | 4.113 | 4.113 | 48,384 | -0.07(-1.65%) |
Mar 08, 2005 | 4.300 | 4.360 | 4.089 | 4.182 | 141,282 | -0.10(-2.34%) |
Mar 07, 2005 | 4.789 | 4.789 | 4.173 | 4.282 | 173,556 | -0.40(-8.54%) |
Mar 04, 2005 | 4.678 | 4.773 | 4.600 | 4.682 | 79,353 | -0.02(-0.33%) |
Mar 03, 2005 | 4.818 | 4.818 | 4.667 | 4.698 | 81,231 | -0.03(-0.66%) |
Mar 02, 2005 | 4.680 | 4.822 | 4.680 | 4.729 | 74,742 | -0.01(-0.23%) |
Mar 01, 2005 | 4.942 | 5.000 | 4.736 | 4.740 | 112,896 | -0.21(-4.31%) |
Feb 28, 2005 | 4.829 | 4.993 | 4.722 | 4.953 | 65,919 | -0.02(-0.36%) |
Feb 25, 2005 | 4.778 | 4.980 | 4.704 | 4.971 | 64,989 | +0.15(+3.18%) |
Feb 24, 2005 | 4.751 | 4.869 | 4.649 | 4.818 | 114,750 | +0.10(+2.02%) |
Feb 23, 2005 | 4.656 | 4.882 | 4.549 | 4.722 | 111,063 | +0.00(+0.00%) |
Feb 22, 2005 | 4.829 | 4.829 | 4.722 | 4.722 | 39,537 | -0.10(-2.12%) |
Feb 18, 2005 | 5.176 | 5.180 | 4.824 | 4.824 | 56,859 | -0.22(-4.45%) |
Feb 17, 2005 | 5.111 | 5.276 | 5.020 | 5.049 | 90,270 | -0.05(-1.05%) |
Feb 16, 2005 | 4.667 | 5.102 | 4.667 | 5.102 | 78,471 | +0.32(+6.69%) |
Feb 15, 2005 | 4.578 | 4.882 | 4.458 | 4.782 | 145,170 | +0.32(+7.12%) |
Feb 14, 2005 | 4.400 | 4.578 | 4.400 | 4.464 | 81,858 | -0.03(-0.64%) |
Feb 11, 2005 | 4.656 | 4.656 | 4.427 | 4.493 | 79,947 | -0.03(-0.64%) |
Feb 10, 2005 | 4.556 | 4.600 | 4.512 | 4.522 | 78,021 | +0.03(+0.74%) |
Feb 09, 2005 | 4.887 | 4.887 | 4.462 | 4.489 | 75,165 | -0.32(-6.61%) |
Feb 08, 2005 | 5.024 | 5.024 | 4.767 | 4.807 | 45,876 | -0.15(-3.05%) |
Feb 07, 2005 | 4.996 | 5.069 | 4.880 | 4.958 | 148,728 | -0.03(-0.62%) |
Feb 04, 2005 | 4.702 | 5.011 | 4.702 | 4.989 | 66,918 | +0.23(+4.86%) |
Feb 03, 2005 | 4.920 | 5.027 | 4.729 | 4.758 | 87,504 | -0.23(-4.63%) |
Feb 02, 2005 | 4.933 | 5.098 | 4.933 | 4.989 | 98,853 | -0.01(-0.18%) |
Feb 01, 2005 | 5.058 | 5.102 | 4.993 | 4.998 | 144,390 | -0.06(-1.14%) |
Jan 31, 2005 | 4.976 | 5.111 | 4.964 | 5.056 | 170,025 | +0.21(+4.31%) |
Jan 28, 2005 | 4.911 | 5.100 | 4.749 | 4.847 | 126,342 | +0.03(+0.65%) |
Jan 27, 2005 | 4.747 | 5.100 | 4.704 | 4.816 | 127,524 | +0.20(+4.33%) |
Jan 26, 2005 | 4.507 | 4.802 | 4.507 | 4.616 | 109,068 | +0.01(+0.29%) |
Jan 25, 2005 | 5.262 | 5.333 | 4.458 | 4.602 | 104,913 | -0.76(-14.24%) |
Jan 24, 2005 | 5.469 | 5.469 | 5.336 | 5.367 | 10,539 | -0.01(-0.21%) |
Jan 21, 2005 | 5.778 | 5.778 | 5.349 | 5.378 | 45,729 | -0.32(-5.54%) |
Jan 20, 2005 | 5.560 | 5.871 | 5.556 | 5.693 | 44,970 | -0.03(-0.51%) |
Jan 19, 2005 | 5.878 | 5.967 | 5.573 | 5.722 | 58,974 | -0.04(-0.73%) |
Jan 18, 2005 | 5.558 | 5.818 | 5.556 | 5.764 | 46,968 | +0.10(+1.80%) |
Jan 14, 2005 | 5.540 | 5.664 | 5.522 | 5.662 | 12,465 | +0.13(+2.41%) |
Jan 13, 2005 | 5.489 | 5.562 | 5.489 | 5.529 | 49,056 | -0.04(-0.68%) |
Jan 12, 2005 | 5.522 | 5.636 | 5.500 | 5.567 | 40,101 | -0.04(-0.79%) |
Jan 11, 2005 | 5.600 | 5.642 | 5.522 | 5.611 | 27,372 | -0.10(-1.67%) |
Jan 10, 2005 | 5.927 | 6.000 | 5.696 | 5.707 | 31,701 | -0.06(-1.00%) |
Jan 07, 2005 | 5.876 | 5.904 | 5.764 | 5.764 | 40,461 | -0.08(-1.37%) |
Jan 06, 2005 | 5.700 | 6.002 | 5.700 | 5.844 | 64,836 | +0.06(+0.96%) |
Jan 05, 2005 | 5.784 | 5.964 | 5.716 | 5.789 | 37,041 | -0.04(-0.61%) |
Jan 04, 2005 | 6.000 | 6.084 | 5.824 | 5.824 | 56,748 | -0.18(-3.00%) |