Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.373 | 4.385 | 4.361 | 4.373 | 5,076 | +0.00(+0.00%) |
Mar 30, 2005 | 4.343 | 4.373 | 4.343 | 4.373 | 13,029 | +0.02(+0.54%) |
Mar 29, 2005 | 4.320 | 4.379 | 4.284 | 4.349 | 8,291 | -0.03(-0.67%) |
Mar 28, 2005 | 4.314 | 4.379 | 4.314 | 4.379 | 12,183 | +0.04(+0.82%) |
Mar 24, 2005 | 4.343 | 4.343 | 4.343 | 4.343 | 507 | -0.01(-0.14%) |
Mar 23, 2005 | 4.343 | 4.349 | 4.273 | 4.349 | 16,414 | -0.02(-0.41%) |
Mar 22, 2005 | 4.391 | 4.403 | 4.367 | 4.367 | 15,229 | -0.04(-0.81%) |
Mar 21, 2005 | 4.379 | 4.414 | 4.373 | 4.403 | 17,260 | +0.02(+0.54%) |
Mar 18, 2005 | 4.320 | 4.391 | 4.290 | 4.379 | 29,105 | +0.01(+0.27%) |
Mar 17, 2005 | 4.255 | 4.373 | 4.225 | 4.367 | 21,321 | +0.16(+3.79%) |
Mar 16, 2005 | 4.225 | 4.231 | 4.196 | 4.208 | 5,076 | -0.05(-1.11%) |
Mar 15, 2005 | 4.255 | 4.314 | 4.255 | 4.255 | 7,614 | -0.01(-0.28%) |
Mar 14, 2005 | 4.284 | 4.290 | 4.255 | 4.267 | 6,091 | -0.02(-0.41%) |
Mar 11, 2005 | 4.284 | 4.332 | 4.284 | 4.284 | 8,460 | -0.01(-0.14%) |
Mar 10, 2005 | 4.314 | 4.349 | 4.261 | 4.290 | 26,229 | -0.08(-1.76%) |
Mar 09, 2005 | 4.373 | 4.403 | 4.361 | 4.367 | 14,722 | -0.02(-0.40%) |
Mar 08, 2005 | 4.373 | 4.426 | 4.373 | 4.385 | 5,076 | +0.01(+0.27%) |
Mar 07, 2005 | 4.373 | 4.403 | 4.373 | 4.373 | 507 | +0.00(+0.00%) |
Mar 04, 2005 | 4.373 | 4.373 | 4.373 | 4.373 | 9,137 | +0.00(+0.00%) |
Mar 03, 2005 | 4.373 | 4.432 | 4.373 | 4.373 | 6,261 | +0.01(+0.14%) |
Mar 02, 2005 | 4.343 | 4.438 | 4.314 | 4.367 | 68,364 | +0.04(+0.82%) |
Mar 01, 2005 | 4.284 | 4.349 | 4.284 | 4.332 | 43,658 | -0.01(-0.14%) |
Feb 28, 2005 | 4.267 | 4.338 | 4.267 | 4.338 | 9,983 | +0.07(+1.66%) |
Feb 25, 2005 | 4.255 | 4.278 | 4.184 | 4.267 | 103,731 | -0.01(-0.14%) |
Feb 24, 2005 | 4.314 | 4.314 | 4.172 | 4.273 | 67,687 | -0.06(-1.36%) |
Feb 23, 2005 | 4.314 | 4.355 | 4.314 | 4.332 | 3,384 | +0.02(+0.41%) |
Feb 22, 2005 | 4.326 | 4.332 | 4.314 | 4.314 | 8,799 | -0.06(-1.35%) |
Feb 18, 2005 | 4.332 | 4.373 | 4.314 | 4.373 | 8,460 | +0.02(+0.54%) |
Feb 17, 2005 | 4.355 | 4.373 | 4.332 | 4.349 | 23,013 | -0.02(-0.54%) |
Feb 16, 2005 | 4.343 | 4.391 | 4.343 | 4.373 | 12,691 | +0.00(+0.00%) |
Feb 15, 2005 | 4.403 | 4.408 | 4.349 | 4.373 | 36,551 | -0.06(-1.33%) |
Feb 14, 2005 | 4.491 | 4.491 | 4.314 | 4.432 | 48,735 | -0.05(-1.19%) |
Feb 11, 2005 | 4.521 | 4.521 | 4.462 | 4.485 | 13,368 | -0.09(-1.94%) |
Feb 10, 2005 | 4.562 | 4.574 | 4.527 | 4.574 | 19,798 | +0.01(+0.13%) |
Feb 09, 2005 | 4.503 | 4.568 | 4.503 | 4.568 | 7,784 | +0.02(+0.39%) |
Feb 08, 2005 | 4.521 | 4.568 | 4.521 | 4.550 | 3,892 | +0.02(+0.52%) |
Feb 07, 2005 | 4.521 | 4.527 | 4.496 | 4.527 | 1,861 | +0.01(+0.13%) |
Feb 04, 2005 | 4.550 | 4.580 | 4.521 | 4.521 | 3,892 | -0.06(-1.29%) |
Feb 03, 2005 | 4.580 | 4.627 | 4.521 | 4.580 | 5,753 | +0.00(+0.00%) |
Feb 02, 2005 | 4.580 | 4.580 | 4.580 | 4.580 | 338 | -0.02(-0.51%) |
Feb 01, 2005 | 4.609 | 4.609 | 4.580 | 4.603 | 1,015 | +0.01(+0.13%) |
Jan 31, 2005 | 4.491 | 4.609 | 4.491 | 4.598 | 3,384 | +0.11(+2.37%) |
Jan 28, 2005 | 4.497 | 4.533 | 4.491 | 4.491 | 3,215 | -0.04(-0.78%) |
Jan 27, 2005 | 4.497 | 4.527 | 4.462 | 4.527 | 8,122 | +0.00(+0.00%) |
Jan 26, 2005 | 4.550 | 4.556 | 4.521 | 4.527 | 5,753 | -0.04(-0.78%) |
Jan 25, 2005 | 4.580 | 4.639 | 4.556 | 4.562 | 8,460 | -0.05(-1.15%) |
Jan 24, 2005 | 4.639 | 4.698 | 4.615 | 4.615 | 4,399 | -0.06(-1.26%) |
Jan 21, 2005 | 4.668 | 4.674 | 4.668 | 4.674 | 5,415 | -0.04(-0.88%) |
Jan 20, 2005 | 4.668 | 4.722 | 4.668 | 4.716 | 20,644 | +0.07(+1.53%) |
Jan 19, 2005 | 4.550 | 4.663 | 4.550 | 4.645 | 12,691 | +0.09(+1.95%) |
Jan 18, 2005 | 4.609 | 4.609 | 4.550 | 4.556 | 14,045 | -0.09(-1.91%) |
Jan 14, 2005 | 4.668 | 4.668 | 4.533 | 4.645 | 12,860 | -0.08(-1.75%) |
Jan 13, 2005 | 4.728 | 4.733 | 4.728 | 4.728 | 38,751 | -0.01(-0.12%) |
Jan 12, 2005 | 4.728 | 4.751 | 4.728 | 4.733 | 10,999 | +0.00(+0.00%) |
Jan 11, 2005 | 4.816 | 4.816 | 4.733 | 4.733 | 5,922 | -0.04(-0.87%) |
Jan 10, 2005 | 4.680 | 4.787 | 4.680 | 4.775 | 111,177 | +0.06(+1.38%) |
Jan 07, 2005 | 4.674 | 4.722 | 4.674 | 4.710 | 11,845 | +0.01(+0.25%) |
Jan 06, 2005 | 4.698 | 4.698 | 4.668 | 4.698 | 5,753 | +0.02(+0.38%) |
Jan 05, 2005 | 4.668 | 4.680 | 4.651 | 4.680 | 27,582 | +0.04(+0.76%) |
Jan 04, 2005 | 4.627 | 4.680 | 4.627 | 4.645 | 73,441 | +0.03(+0.64%) |