Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.295 | 4.338 | 4.176 | 4.338 | 544,757 | +0.02(+0.38%) |
Mar 30, 2005 | 4.317 | 4.382 | 4.268 | 4.322 | 336,570 | -0.02(-0.50%) |
Mar 29, 2005 | 4.301 | 4.360 | 4.268 | 4.344 | 666,676 | +0.01(+0.25%) |
Mar 28, 2005 | 4.295 | 4.387 | 4.263 | 4.333 | 412,215 | +0.01(+0.25%) |
Mar 24, 2005 | 4.230 | 4.333 | 4.193 | 4.322 | 231,569 | +0.12(+2.96%) |
Mar 23, 2005 | 4.155 | 4.257 | 4.106 | 4.198 | 344,340 | +0.01(+0.13%) |
Mar 22, 2005 | 4.176 | 4.247 | 4.166 | 4.193 | 252,918 | -0.03(-0.64%) |
Mar 21, 2005 | 4.160 | 4.236 | 4.138 | 4.220 | 256,853 | +0.04(+1.03%) |
Mar 18, 2005 | 4.209 | 4.236 | 4.128 | 4.176 | 636,357 | -0.02(-0.39%) |
Mar 17, 2005 | 4.025 | 4.223 | 4.025 | 4.193 | 558,037 | +0.15(+3.74%) |
Mar 16, 2005 | 4.106 | 4.160 | 4.020 | 4.041 | 338,804 | -0.04(-0.93%) |
Mar 15, 2005 | 4.193 | 4.247 | 4.057 | 4.079 | 259,638 | -0.09(-2.08%) |
Mar 14, 2005 | 4.138 | 4.203 | 4.084 | 4.166 | 373,319 | +0.00(+0.00%) |
Mar 11, 2005 | 4.230 | 4.230 | 4.160 | 4.166 | 249,471 | -0.04(-0.90%) |
Mar 10, 2005 | 4.230 | 4.338 | 4.187 | 4.203 | 455,052 | -0.04(-1.02%) |
Mar 09, 2005 | 4.301 | 4.365 | 4.241 | 4.247 | 305,711 | -0.06(-1.38%) |
Mar 08, 2005 | 4.328 | 4.452 | 4.252 | 4.306 | 438,551 | +0.00(+0.00%) |
Mar 07, 2005 | 4.317 | 4.419 | 4.268 | 4.306 | 328,007 | -0.06(-1.36%) |
Mar 04, 2005 | 4.414 | 4.441 | 4.257 | 4.365 | 306,118 | +0.00(+0.00%) |
Mar 03, 2005 | 4.247 | 4.446 | 4.203 | 4.365 | 540,029 | +0.17(+4.12%) |
Mar 02, 2005 | 4.295 | 4.295 | 4.193 | 4.193 | 397,141 | -0.09(-2.14%) |
Mar 01, 2005 | 4.182 | 4.328 | 4.149 | 4.284 | 757,395 | +0.12(+2.99%) |
Feb 28, 2005 | 4.268 | 4.344 | 4.122 | 4.160 | 551,370 | -0.17(-3.99%) |
Feb 25, 2005 | 4.133 | 4.333 | 4.122 | 4.333 | 582,934 | +0.14(+3.35%) |
Feb 24, 2005 | 4.084 | 4.193 | 4.084 | 4.193 | 767,993 | +0.04(+1.04%) |
Feb 23, 2005 | 4.133 | 4.176 | 4.079 | 4.149 | 1,132,446 | +0.08(+1.99%) |
Feb 22, 2005 | 4.187 | 4.263 | 4.068 | 4.068 | 502,415 | -0.15(-3.46%) |
Feb 18, 2005 | 4.306 | 4.306 | 4.182 | 4.214 | 426,139 | -0.05(-1.14%) |
Feb 17, 2005 | 4.295 | 4.301 | 4.225 | 4.263 | 365,742 | -0.01(-0.13%) |
Feb 16, 2005 | 4.193 | 4.268 | 4.160 | 4.268 | 575,238 | +0.07(+1.67%) |
Feb 15, 2005 | 4.295 | 4.295 | 4.138 | 4.198 | 296,823 | -0.05(-1.14%) |
Feb 14, 2005 | 4.295 | 4.295 | 4.122 | 4.247 | 291,330 | -0.04(-0.88%) |
Feb 11, 2005 | 4.193 | 4.284 | 4.090 | 4.284 | 490,005 | +0.15(+3.52%) |
Feb 10, 2005 | 4.214 | 4.268 | 3.917 | 4.138 | 2,341,077 | -0.15(-3.40%) |
Feb 09, 2005 | 4.322 | 4.414 | 4.284 | 4.284 | 218,441 | -0.08(-1.86%) |
Feb 08, 2005 | 4.403 | 4.409 | 4.295 | 4.365 | 496,405 | -0.01(-0.12%) |
Feb 07, 2005 | 4.349 | 4.414 | 4.328 | 4.371 | 357,598 | -0.03(-0.74%) |
Feb 04, 2005 | 4.500 | 4.500 | 4.344 | 4.403 | 304,382 | -0.01(-0.12%) |
Feb 03, 2005 | 4.511 | 4.511 | 4.365 | 4.409 | 283,539 | -0.05(-1.21%) |
Feb 02, 2005 | 4.419 | 4.506 | 4.333 | 4.463 | 477,180 | +0.02(+0.49%) |
Feb 01, 2005 | 4.490 | 4.533 | 4.409 | 4.441 | 279,661 | -0.01(-0.12%) |
Jan 31, 2005 | 4.479 | 4.517 | 4.376 | 4.446 | 265,095 | +0.06(+1.48%) |
Jan 28, 2005 | 4.436 | 4.527 | 4.333 | 4.382 | 259,461 | -0.11(-2.52%) |
Jan 27, 2005 | 4.382 | 4.592 | 4.376 | 4.495 | 529,405 | +0.08(+1.71%) |
Jan 26, 2005 | 4.409 | 4.419 | 4.317 | 4.419 | 423,176 | +0.02(+0.49%) |
Jan 25, 2005 | 4.425 | 4.468 | 4.338 | 4.398 | 658,499 | +0.04(+0.87%) |
Jan 24, 2005 | 4.479 | 4.506 | 4.360 | 4.360 | 311,192 | -0.09(-2.06%) |
Jan 21, 2005 | 4.473 | 4.522 | 4.349 | 4.452 | 884,220 | -0.04(-0.96%) |
Jan 20, 2005 | 4.555 | 4.555 | 4.441 | 4.495 | 651,978 | +0.01(+0.12%) |
Jan 19, 2005 | 4.603 | 4.603 | 4.490 | 4.490 | 687,836 | -0.06(-1.31%) |
Jan 18, 2005 | 4.560 | 4.598 | 4.463 | 4.549 | 403,103 | -0.01(-0.24%) |
Jan 14, 2005 | 4.517 | 4.582 | 4.463 | 4.560 | 347,384 | +0.07(+1.56%) |
Jan 13, 2005 | 4.630 | 4.630 | 4.414 | 4.490 | 787,572 | +0.05(+1.10%) |
Jan 12, 2005 | 4.522 | 4.560 | 4.376 | 4.441 | 435,231 | -0.08(-1.79%) |
Jan 11, 2005 | 4.787 | 4.787 | 4.511 | 4.522 | 674,052 | -0.19(-4.12%) |
Jan 10, 2005 | 4.792 | 4.814 | 4.717 | 4.717 | 532,707 | +0.01(+0.11%) |
Jan 07, 2005 | 4.868 | 4.900 | 4.646 | 4.711 | 495,124 | -0.10(-2.13%) |
Jan 06, 2005 | 4.803 | 4.884 | 4.744 | 4.814 | 527,438 | +0.03(+0.56%) |
Jan 05, 2005 | 4.787 | 4.998 | 4.717 | 4.787 | 1,098,309 | +0.03(+0.57%) |
Jan 04, 2005 | 4.949 | 5.008 | 4.717 | 4.760 | 879,457 | -0.18(-3.61%) |