Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.533 | 5.533 | 5.277 | 5.389 | 5,051 | -0.01(-0.23%) |
Mar 30, 2005 | 5.191 | 5.657 | 5.191 | 5.402 | 15,777 | +0.12(+2.24%) |
Mar 29, 2005 | 5.594 | 5.594 | 5.191 | 5.284 | 3,828 | -0.03(-0.58%) |
Mar 28, 2005 | 4.973 | 5.532 | 4.973 | 5.315 | 11,251 | +0.32(+6.48%) |
Mar 24, 2005 | 4.793 | 5.159 | 4.793 | 4.991 | 8,204 | +0.38(+8.22%) |
Mar 23, 2005 | 4.594 | 4.886 | 4.594 | 4.612 | 5,471 | +0.10(+2.20%) |
Mar 22, 2005 | 4.401 | 4.880 | 4.395 | 4.513 | 50,189 | +0.34(+8.20%) |
Mar 21, 2005 | 4.351 | 4.351 | 3.779 | 4.171 | 11,809 | -0.22(-4.96%) |
Mar 18, 2005 | 4.469 | 4.500 | 4.364 | 4.388 | 9,169 | -0.11(-2.45%) |
Mar 17, 2005 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 4.499 | 4.499 | 4.499 | 4.499 | 643 | +0.01(+0.24%) |
Mar 15, 2005 | 4.451 | 4.488 | 4.451 | 4.488 | 645 | +0.02(+0.42%) |
Mar 14, 2005 | 4.395 | 4.507 | 4.395 | 4.469 | 1,930 | +0.02(+0.56%) |
Mar 11, 2005 | 4.517 | 4.749 | 4.444 | 4.444 | 2,091 | -0.23(-4.92%) |
Mar 10, 2005 | 4.674 | 4.674 | 4.674 | 4.674 | 321 | -0.08(-1.70%) |
Mar 09, 2005 | 4.382 | 4.836 | 4.382 | 4.755 | 25,313 | +0.09(+2.00%) |
Mar 08, 2005 | 4.830 | 4.880 | 4.382 | 4.662 | 48,836 | -0.31(-6.25%) |
Mar 07, 2005 | 4.967 | 4.973 | 4.954 | 4.973 | 804 | +0.15(+3.09%) |
Mar 04, 2005 | 4.898 | 4.898 | 4.761 | 4.824 | 5,472 | -0.07(-1.40%) |
Mar 03, 2005 | 4.862 | 4.892 | 4.862 | 4.892 | 1,608 | -0.07(-1.50%) |
Mar 02, 2005 | 5.059 | 5.059 | 4.817 | 4.967 | 4,834 | -0.07(-1.48%) |
Mar 01, 2005 | 4.873 | 5.076 | 4.830 | 5.041 | 11,610 | +0.07(+1.50%) |
Feb 28, 2005 | 5.010 | 5.047 | 4.880 | 4.967 | 20,743 | +0.06(+1.14%) |
Feb 25, 2005 | 4.805 | 5.078 | 4.799 | 4.911 | 20,851 | -0.02(-0.38%) |
Feb 24, 2005 | 5.035 | 5.035 | 4.761 | 4.929 | 21,685 | -0.11(-2.11%) |
Feb 23, 2005 | 5.302 | 5.302 | 5.035 | 5.036 | 10,440 | -0.06(-1.21%) |
Feb 22, 2005 | 5.837 | 5.843 | 4.761 | 5.097 | 177,343 | -0.89(-14.85%) |
Feb 18, 2005 | 6.067 | 6.092 | 5.874 | 5.986 | 4,028 | +0.14(+2.34%) |
Feb 17, 2005 | 5.800 | 6.085 | 5.787 | 5.849 | 21,095 | +0.02(+0.32%) |
Feb 16, 2005 | 6.117 | 6.117 | 5.831 | 5.831 | 3,700 | -0.01(-0.11%) |
Feb 15, 2005 | 5.725 | 6.011 | 5.725 | 5.837 | 805 | -0.04(-0.63%) |
Feb 14, 2005 | 6.228 | 6.247 | 5.750 | 5.874 | 3,716 | -0.21(-3.47%) |
Feb 11, 2005 | 5.807 | 6.197 | 5.713 | 6.085 | 7,387 | -0.12(-2.00%) |
Feb 10, 2005 | 5.998 | 6.210 | 5.986 | 6.210 | 4,665 | +0.21(+3.52%) |
Feb 09, 2005 | 5.967 | 5.998 | 5.706 | 5.998 | 2,754 | -0.21(-3.31%) |
Feb 08, 2005 | 5.601 | 6.204 | 5.601 | 6.204 | 4,745 | +0.26(+4.39%) |
Feb 07, 2005 | 5.445 | 6.197 | 5.445 | 5.942 | 8,367 | -0.27(-4.40%) |
Feb 04, 2005 | 6.092 | 6.241 | 6.092 | 6.216 | 3,378 | +0.17(+2.78%) |
Feb 03, 2005 | 5.663 | 6.390 | 5.315 | 6.048 | 12,094 | +0.21(+3.62%) |
Feb 02, 2005 | 5.594 | 6.402 | 5.594 | 5.837 | 35,553 | +0.32(+5.74%) |
Feb 01, 2005 | 5.974 | 5.974 | 5.458 | 5.520 | 16,946 | -0.46(-7.69%) |
Jan 31, 2005 | 6.185 | 6.185 | 5.974 | 5.980 | 2,574 | +0.01(+0.10%) |
Jan 28, 2005 | 5.793 | 6.465 | 5.793 | 5.974 | 7,536 | +0.16(+2.78%) |
Jan 27, 2005 | 5.321 | 5.837 | 5.321 | 5.812 | 12,524 | +0.40(+7.35%) |
Jan 26, 2005 | 5.284 | 5.756 | 5.228 | 5.414 | 13,529 | -0.20(-3.53%) |
Jan 25, 2005 | 5.612 | 5.612 | 5.612 | 5.612 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 5.612 | 5.612 | 5.612 | 5.612 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 5.612 | 5.612 | 5.612 | 5.612 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 5.315 | 5.612 | 5.314 | 5.612 | 13,277 | -0.08(-1.32%) |
Jan 19, 2005 | 5.128 | 5.713 | 5.128 | 5.688 | 26,222 | +0.37(+7.02%) |
Jan 18, 2005 | 5.408 | 5.613 | 5.047 | 5.315 | 13,400 | -0.32(-5.74%) |
Jan 14, 2005 | 5.768 | 5.768 | 5.383 | 5.639 | 33,947 | +0.00(+0.01%) |
Jan 13, 2005 | 5.632 | 5.706 | 5.570 | 5.638 | 9,689 | +0.01(+0.11%) |
Jan 12, 2005 | 5.613 | 5.750 | 5.594 | 5.632 | 8,445 | -0.12(-2.05%) |
Jan 11, 2005 | 6.030 | 6.085 | 5.389 | 5.750 | 77,102 | +0.05(+0.87%) |
Jan 10, 2005 | 6.185 | 6.185 | 5.625 | 5.700 | 66,444 | -0.16(-2.65%) |
Jan 07, 2005 | 5.924 | 6.154 | 5.812 | 5.855 | 34,411 | -0.11(-1.88%) |
Jan 06, 2005 | 5.986 | 6.073 | 5.769 | 5.967 | 36,352 | +0.07(+1.27%) |
Jan 05, 2005 | 5.998 | 5.998 | 5.657 | 5.893 | 10,553 | +0.04(+0.74%) |
Jan 04, 2005 | 6.415 | 6.415 | 5.663 | 5.849 | 67,313 | -0.21(-3.49%) |