Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.525 | 5.728 | 5.525 | 5.651 | 192,145 | +0.12(+2.19%) |
Mar 30, 2005 | 5.532 | 5.563 | 5.528 | 5.530 | 27,190 | -0.03(-0.60%) |
Mar 29, 2005 | 5.669 | 5.669 | 5.521 | 5.563 | 150,453 | -0.07(-1.29%) |
Mar 28, 2005 | 5.567 | 5.735 | 5.517 | 5.636 | 367,977 | +0.05(+0.83%) |
Mar 24, 2005 | 5.406 | 5.589 | 5.406 | 5.589 | 197,583 | +0.18(+3.39%) |
Mar 23, 2005 | 5.364 | 5.406 | 5.318 | 5.406 | 90,634 | -0.04(-0.73%) |
Mar 22, 2005 | 5.503 | 5.503 | 5.375 | 5.446 | 58,006 | -0.04(-0.80%) |
Mar 21, 2005 | 5.417 | 5.490 | 5.296 | 5.490 | 389,729 | +0.16(+3.02%) |
Mar 18, 2005 | 5.018 | 5.393 | 5.018 | 5.329 | 821,151 | +0.36(+7.33%) |
Mar 17, 2005 | 4.965 | 4.965 | 4.965 | 4.965 | 3,625 | -0.06(-1.23%) |
Mar 16, 2005 | 5.022 | 5.075 | 5.022 | 5.027 | 23,565 | -0.07(-1.34%) |
Mar 15, 2005 | 5.020 | 5.095 | 5.014 | 5.095 | 30,815 | +0.02(+0.48%) |
Mar 14, 2005 | 5.080 | 5.080 | 5.071 | 5.071 | 19,939 | -0.02(-0.43%) |
Mar 11, 2005 | 5.075 | 5.100 | 5.075 | 5.093 | 79,758 | -0.01(-0.17%) |
Mar 10, 2005 | 5.102 | 5.102 | 5.102 | 5.102 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.102 | 5.159 | 5.102 | 5.102 | 25,377 | +0.04(+0.78%) |
Mar 08, 2005 | 4.921 | 5.228 | 4.921 | 5.062 | 25,377 | -0.07(-1.38%) |
Mar 07, 2005 | 5.247 | 5.247 | 5.133 | 5.133 | 97,885 | +0.01(+0.17%) |
Mar 04, 2005 | 5.027 | 5.124 | 5.020 | 5.124 | 61,631 | +0.10(+2.02%) |
Mar 03, 2005 | 5.053 | 5.150 | 5.020 | 5.022 | 125,076 | -0.03(-0.61%) |
Mar 02, 2005 | 5.027 | 5.135 | 5.027 | 5.053 | 41,692 | +0.02(+0.48%) |
Mar 01, 2005 | 5.217 | 5.217 | 5.027 | 5.029 | 110,574 | +0.00(+0.04%) |
Feb 28, 2005 | 5.078 | 5.135 | 4.976 | 5.027 | 56,193 | -0.10(-2.02%) |
Feb 25, 2005 | 5.002 | 5.267 | 4.921 | 5.130 | 190,333 | +0.11(+2.20%) |
Feb 24, 2005 | 5.038 | 5.038 | 4.925 | 5.020 | 259,215 | -0.07(-1.30%) |
Feb 23, 2005 | 5.214 | 5.214 | 5.038 | 5.086 | 306,345 | -0.12(-2.33%) |
Feb 22, 2005 | 5.638 | 6.066 | 5.175 | 5.208 | 953,478 | -0.29(-5.34%) |
Feb 18, 2005 | 5.508 | 5.508 | 5.382 | 5.501 | 58,006 | +0.08(+1.38%) |
Feb 17, 2005 | 5.424 | 5.468 | 5.424 | 5.426 | 41,692 | +0.00(+0.00%) |
Feb 16, 2005 | 5.413 | 5.426 | 5.298 | 5.426 | 101,510 | +0.02(+0.29%) |
Feb 15, 2005 | 5.439 | 5.461 | 5.411 | 5.411 | 47,130 | -0.07(-1.33%) |
Feb 14, 2005 | 5.389 | 5.517 | 5.389 | 5.484 | 290,031 | +0.01(+0.20%) |
Feb 11, 2005 | 5.514 | 5.517 | 5.353 | 5.473 | 195,771 | -0.02(-0.40%) |
Feb 10, 2005 | 5.360 | 5.495 | 5.360 | 5.495 | 87,009 | +0.15(+2.77%) |
Feb 09, 2005 | 5.316 | 5.347 | 5.230 | 5.347 | 74,320 | +0.03(+0.58%) |
Feb 08, 2005 | 5.294 | 5.345 | 5.245 | 5.316 | 96,072 | +0.03(+0.58%) |
Feb 07, 2005 | 5.217 | 5.296 | 5.217 | 5.285 | 99,698 | +0.05(+0.97%) |
Feb 04, 2005 | 5.075 | 5.234 | 4.910 | 5.234 | 145,015 | +0.15(+2.95%) |
Feb 03, 2005 | 5.078 | 5.261 | 4.998 | 5.084 | 29,003 | +0.01(+0.13%) |
Feb 02, 2005 | 5.082 | 5.234 | 5.075 | 5.078 | 208,460 | -0.02(-0.43%) |
Feb 01, 2005 | 5.292 | 5.292 | 5.080 | 5.100 | 166,768 | -0.06(-1.15%) |
Jan 31, 2005 | 5.078 | 5.159 | 4.965 | 5.159 | 309,971 | +0.09(+1.83%) |
Jan 28, 2005 | 4.881 | 5.261 | 4.866 | 5.066 | 261,028 | +0.20(+4.03%) |
Jan 27, 2005 | 4.833 | 4.888 | 4.793 | 4.870 | 79,758 | +0.10(+2.03%) |
Jan 26, 2005 | 4.784 | 4.826 | 4.744 | 4.773 | 72,507 | +0.09(+1.93%) |
Jan 25, 2005 | 4.766 | 4.848 | 4.678 | 4.683 | 39,879 | +0.00(+0.00%) |
Jan 24, 2005 | 4.753 | 4.788 | 4.654 | 4.683 | 179,456 | -0.09(-1.99%) |
Jan 21, 2005 | 4.788 | 4.855 | 4.777 | 4.777 | 39,879 | -0.00(-0.05%) |
Jan 20, 2005 | 4.700 | 4.835 | 4.667 | 4.780 | 85,196 | -0.06(-1.14%) |
Jan 19, 2005 | 4.921 | 4.921 | 4.766 | 4.835 | 177,644 | -0.02(-0.45%) |
Jan 18, 2005 | 5.053 | 5.155 | 4.844 | 4.857 | 101,510 | +0.02(+0.36%) |
Jan 14, 2005 | 5.000 | 5.042 | 4.815 | 4.839 | 186,707 | -0.16(-3.18%) |
Jan 13, 2005 | 5.075 | 5.241 | 4.983 | 4.998 | 266,466 | -0.03(-0.53%) |
Jan 12, 2005 | 5.020 | 5.053 | 4.989 | 5.025 | 67,069 | +0.00(+0.09%) |
Jan 11, 2005 | 5.042 | 5.064 | 4.998 | 5.020 | 337,161 | +0.00(+0.00%) |
Jan 10, 2005 | 5.022 | 5.044 | 5.020 | 5.020 | 110,574 | +0.00(+0.00%) |
Jan 07, 2005 | 5.042 | 5.051 | 4.991 | 5.020 | 232,025 | -0.03(-0.66%) |
Jan 06, 2005 | 4.996 | 5.069 | 4.996 | 5.053 | 83,384 | -0.03(-0.61%) |
Jan 05, 2005 | 5.254 | 5.311 | 5.009 | 5.084 | 322,659 | -0.17(-3.32%) |
Jan 04, 2005 | 5.572 | 5.603 | 5.252 | 5.258 | 590,939 | -0.29(-5.21%) |