Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.637 | 4.761 | 4.637 | 4.761 | 214,900 | +0.12(+2.68%) |
Mar 30, 2005 | 4.580 | 4.651 | 4.580 | 4.637 | 311,264 | +0.02(+0.36%) |
Mar 29, 2005 | 4.768 | 4.775 | 4.573 | 4.620 | 877,936 | -0.14(-2.86%) |
Mar 28, 2005 | 4.852 | 4.871 | 4.735 | 4.756 | 491,201 | -0.11(-2.22%) |
Mar 24, 2005 | 4.873 | 4.911 | 4.864 | 4.864 | 197,418 | -0.02(-0.43%) |
Mar 23, 2005 | 4.920 | 4.944 | 4.878 | 4.885 | 235,793 | -0.01(-0.24%) |
Mar 22, 2005 | 4.897 | 4.913 | 4.878 | 4.897 | 200,403 | +0.00(+0.05%) |
Mar 21, 2005 | 4.888 | 4.899 | 4.876 | 4.895 | 283,122 | +0.02(+0.38%) |
Mar 18, 2005 | 4.895 | 4.902 | 4.876 | 4.876 | 147,957 | -0.01(-0.19%) |
Mar 17, 2005 | 4.876 | 4.927 | 4.871 | 4.885 | 283,122 | +0.00(+0.09%) |
Mar 16, 2005 | 4.918 | 4.923 | 4.876 | 4.881 | 249,438 | -0.05(-1.04%) |
Mar 15, 2005 | 4.951 | 4.958 | 4.932 | 4.932 | 217,032 | -0.01(-0.24%) |
Mar 14, 2005 | 4.963 | 4.974 | 4.927 | 4.944 | 314,249 | -0.02(-0.38%) |
Mar 11, 2005 | 4.960 | 4.972 | 4.946 | 4.963 | 249,864 | -0.01(-0.24%) |
Mar 10, 2005 | 5.024 | 5.024 | 4.974 | 4.974 | 130,475 | -0.04(-0.84%) |
Mar 09, 2005 | 4.977 | 5.017 | 4.974 | 5.017 | 264,361 | +0.05(+0.94%) |
Mar 08, 2005 | 4.984 | 4.986 | 4.967 | 4.970 | 270,757 | -0.04(-0.70%) |
Mar 07, 2005 | 4.984 | 5.012 | 4.984 | 5.005 | 137,297 | +0.00(+0.09%) |
Mar 04, 2005 | 4.991 | 5.014 | 4.972 | 5.000 | 609,311 | +0.02(+0.47%) |
Mar 03, 2005 | 4.939 | 4.977 | 4.939 | 4.977 | 309,132 | +0.04(+0.76%) |
Mar 02, 2005 | 4.944 | 4.956 | 4.930 | 4.939 | 161,175 | -0.00(-0.09%) |
Mar 01, 2005 | 4.918 | 4.960 | 4.918 | 4.944 | 242,189 | +0.00(+0.09%) |
Feb 28, 2005 | 4.941 | 4.944 | 4.904 | 4.939 | 263,508 | +0.02(+0.43%) |
Feb 25, 2005 | 4.909 | 4.944 | 4.906 | 4.918 | 202,961 | -0.00(-0.05%) |
Feb 24, 2005 | 4.930 | 4.946 | 4.906 | 4.920 | 280,138 | +0.00(+0.10%) |
Feb 23, 2005 | 4.939 | 4.951 | 4.904 | 4.916 | 239,631 | -0.02(-0.47%) |
Feb 22, 2005 | 4.967 | 4.984 | 4.927 | 4.939 | 304,868 | -0.05(-1.03%) |
Feb 18, 2005 | 4.993 | 4.993 | 4.958 | 4.991 | 285,254 | +0.00(+0.05%) |
Feb 17, 2005 | 4.995 | 5.002 | 4.979 | 4.988 | 249,011 | -0.01(-0.14%) |
Feb 16, 2005 | 5.019 | 5.019 | 4.977 | 4.995 | 317,234 | -0.02(-0.47%) |
Feb 15, 2005 | 5.024 | 5.042 | 5.019 | 5.019 | 238,351 | -0.01(-0.28%) |
Feb 14, 2005 | 5.101 | 5.110 | 5.031 | 5.033 | 212,342 | -0.06(-1.11%) |
Feb 11, 2005 | 5.136 | 5.136 | 5.075 | 5.089 | 147,530 | -0.01(-0.14%) |
Feb 10, 2005 | 5.108 | 5.131 | 5.089 | 5.096 | 172,261 | +0.01(+0.28%) |
Feb 09, 2005 | 5.134 | 5.190 | 5.078 | 5.082 | 248,585 | -0.04(-0.82%) |
Feb 08, 2005 | 5.124 | 5.136 | 5.078 | 5.124 | 240,483 | -0.01(-0.18%) |
Feb 07, 2005 | 5.101 | 5.136 | 5.080 | 5.134 | 248,158 | +0.06(+1.11%) |
Feb 04, 2005 | 5.070 | 5.101 | 5.028 | 5.078 | 168,850 | +0.01(+0.14%) |
Feb 03, 2005 | 5.026 | 5.080 | 4.995 | 5.070 | 315,102 | +0.08(+1.50%) |
Feb 02, 2005 | 4.993 | 5.017 | 4.984 | 4.995 | 302,736 | +0.01(+0.14%) |
Feb 01, 2005 | 4.995 | 4.995 | 4.984 | 4.988 | 218,738 | -0.01(-0.14%) |
Jan 31, 2005 | 4.991 | 5.005 | 4.972 | 4.995 | 226,413 | +0.00(+0.09%) |
Jan 28, 2005 | 5.014 | 5.042 | 4.981 | 4.991 | 170,555 | -0.02(-0.47%) |
Jan 27, 2005 | 5.007 | 5.042 | 4.984 | 5.014 | 238,778 | +0.02(+0.38%) |
Jan 26, 2005 | 5.019 | 5.042 | 4.988 | 4.995 | 274,595 | +0.03(+0.61%) |
Jan 25, 2005 | 5.038 | 5.038 | 4.939 | 4.965 | 352,198 | -0.04(-0.84%) |
Jan 24, 2005 | 5.031 | 5.042 | 4.963 | 5.007 | 208,504 | -0.02(-0.33%) |
Jan 21, 2005 | 4.951 | 5.026 | 4.951 | 5.024 | 257,113 | +0.01(+0.28%) |
Jan 20, 2005 | 5.063 | 5.106 | 4.998 | 5.010 | 225,560 | -0.03(-0.60%) |
Jan 19, 2005 | 5.134 | 5.157 | 5.040 | 5.040 | 281,417 | -0.06(-1.15%) |
Jan 18, 2005 | 5.113 | 5.141 | 5.056 | 5.099 | 345,802 | +0.01(+0.18%) |
Jan 14, 2005 | 5.059 | 5.124 | 5.045 | 5.089 | 393,557 | +0.04(+0.74%) |
Jan 13, 2005 | 5.045 | 5.066 | 5.031 | 5.052 | 171,835 | +0.04(+0.75%) |
Jan 12, 2005 | 5.063 | 5.068 | 4.984 | 5.014 | 324,482 | -0.03(-0.65%) |
Jan 11, 2005 | 5.038 | 5.059 | 5.010 | 5.047 | 234,514 | +0.03(+0.61%) |
Jan 10, 2005 | 5.038 | 5.042 | 5.012 | 5.017 | 215,326 | +0.01(+0.14%) |
Jan 07, 2005 | 4.995 | 5.010 | 4.951 | 5.010 | 230,250 | +0.01(+0.28%) |
Jan 06, 2005 | 4.981 | 5.040 | 4.977 | 4.995 | 262,656 | +0.02(+0.47%) |
Jan 05, 2005 | 4.925 | 4.998 | 4.925 | 4.972 | 275,447 | +0.02(+0.47%) |
Jan 04, 2005 | 4.960 | 4.967 | 4.949 | 4.949 | 128,343 | -0.01(-0.19%) |