Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.360 | 4.360 | 4.280 | 4.350 | 5,100 | -0.05(-1.14%) |
Mar 30, 2005 | 4.330 | 4.400 | 4.300 | 4.400 | 12,200 | +0.05(+1.15%) |
Mar 29, 2005 | 4.490 | 4.500 | 4.250 | 4.350 | 41,800 | -0.10(-2.25%) |
Mar 28, 2005 | 4.400 | 4.490 | 4.370 | 4.450 | 25,700 | -0.20(-4.30%) |
Mar 24, 2005 | 4.600 | 4.720 | 4.510 | 4.650 | 11,600 | +0.10(+2.20%) |
Mar 23, 2005 | 4.460 | 4.550 | 4.460 | 4.550 | 33,300 | +0.03(+0.66%) |
Mar 22, 2005 | 4.500 | 4.540 | 4.450 | 4.520 | 36,500 | +0.02(+0.44%) |
Mar 21, 2005 | 4.360 | 4.510 | 4.360 | 4.500 | 41,000 | +0.10(+2.27%) |
Mar 18, 2005 | 4.400 | 4.460 | 4.350 | 4.400 | 21,600 | +0.00(+0.00%) |
Mar 17, 2005 | 4.400 | 4.460 | 4.300 | 4.400 | 32,700 | +0.03(+0.69%) |
Mar 16, 2005 | 4.400 | 4.410 | 4.370 | 4.370 | 59,100 | -0.02(-0.46%) |
Mar 15, 2005 | 4.450 | 4.520 | 4.390 | 4.390 | 59,200 | -0.04(-0.90%) |
Mar 14, 2005 | 4.600 | 4.630 | 4.430 | 4.430 | 61,200 | -0.12(-2.64%) |
Mar 11, 2005 | 4.600 | 4.850 | 4.550 | 4.550 | 114,000 | +0.10(+2.25%) |
Mar 10, 2005 | 4.390 | 4.510 | 4.330 | 4.450 | 79,500 | +0.10(+2.30%) |
Mar 09, 2005 | 4.160 | 4.400 | 4.100 | 4.350 | 41,400 | +0.15(+3.57%) |
Mar 08, 2005 | 4.300 | 4.400 | 4.100 | 4.200 | 102,100 | -0.20(-4.55%) |
Mar 07, 2005 | 4.420 | 4.430 | 4.060 | 4.400 | 187,700 | -0.12(-2.65%) |
Mar 04, 2005 | 4.500 | 4.600 | 4.160 | 4.520 | 158,400 | -0.04(-0.88%) |
Mar 03, 2005 | 4.900 | 4.900 | 4.500 | 4.560 | 210,500 | -0.34(-6.94%) |
Mar 02, 2005 | 4.840 | 4.980 | 4.840 | 4.900 | 32,900 | +0.06(+1.24%) |
Mar 01, 2005 | 4.900 | 4.910 | 4.800 | 4.840 | 51,900 | -0.15(-3.01%) |
Feb 28, 2005 | 4.900 | 4.990 | 4.800 | 4.990 | 45,700 | +0.00(+0.00%) |
Feb 25, 2005 | 4.920 | 5.000 | 4.900 | 4.990 | 32,000 | +0.09(+1.84%) |
Feb 24, 2005 | 4.880 | 4.980 | 4.800 | 4.900 | 32,300 | -0.10(-2.00%) |
Feb 23, 2005 | 4.770 | 5.000 | 4.760 | 5.000 | 59,900 | +0.20(+4.17%) |
Feb 22, 2005 | 4.860 | 5.000 | 4.800 | 4.800 | 104,600 | -0.21(-4.19%) |
Feb 18, 2005 | 5.050 | 5.190 | 4.900 | 5.010 | 46,400 | -0.08(-1.57%) |
Feb 17, 2005 | 5.080 | 5.090 | 4.900 | 5.090 | 57,300 | +0.01(+0.20%) |
Feb 16, 2005 | 4.860 | 5.100 | 4.860 | 5.080 | 109,000 | +0.07(+1.40%) |
Feb 15, 2005 | 5.100 | 5.100 | 5.000 | 5.010 | 55,100 | -0.09(-1.76%) |
Feb 14, 2005 | 5.200 | 5.200 | 4.980 | 5.100 | 82,700 | +0.00(+0.00%) |
Feb 11, 2005 | 5.200 | 5.240 | 5.000 | 5.100 | 135,100 | -0.24(-4.49%) |
Feb 10, 2005 | 5.620 | 5.640 | 4.950 | 5.340 | 309,200 | -0.28(-4.98%) |
Feb 09, 2005 | 5.690 | 5.700 | 5.610 | 5.620 | 65,200 | +0.06(+1.08%) |
Feb 08, 2005 | 5.820 | 5.850 | 5.510 | 5.560 | 110,400 | -0.21(-3.64%) |
Feb 07, 2005 | 5.760 | 5.850 | 5.750 | 5.770 | 159,400 | +0.02(+0.35%) |
Feb 04, 2005 | 5.750 | 5.930 | 5.700 | 5.750 | 152,500 | +0.06(+1.05%) |
Feb 03, 2005 | 5.600 | 5.780 | 5.570 | 5.690 | 206,400 | +0.13(+2.34%) |
Feb 02, 2005 | 5.500 | 5.650 | 5.350 | 5.560 | 104,300 | +0.18(+3.35%) |
Feb 01, 2005 | 5.320 | 5.500 | 5.200 | 5.380 | 90,000 | +0.28(+5.49%) |
Jan 31, 2005 | 4.710 | 5.100 | 4.710 | 5.100 | 133,500 | +0.19(+3.87%) |
Jan 28, 2005 | 5.000 | 5.050 | 4.820 | 4.910 | 48,000 | -0.09(-1.80%) |
Jan 27, 2005 | 5.010 | 5.050 | 4.870 | 5.000 | 9,800 | -0.01(-0.20%) |
Jan 26, 2005 | 4.980 | 5.100 | 4.720 | 5.010 | 88,500 | +0.02(+0.40%) |
Jan 25, 2005 | 5.020 | 5.150 | 4.770 | 4.990 | 94,300 | -0.06(-1.19%) |
Jan 24, 2005 | 5.290 | 5.300 | 4.800 | 5.050 | 141,300 | -0.16(-3.07%) |
Jan 21, 2005 | 5.290 | 5.300 | 5.150 | 5.210 | 44,100 | -0.08(-1.51%) |
Jan 20, 2005 | 5.640 | 5.650 | 5.090 | 5.290 | 159,400 | -0.32(-5.70%) |
Jan 19, 2005 | 5.500 | 5.740 | 5.350 | 5.610 | 268,000 | +0.29(+5.45%) |
Jan 18, 2005 | 5.250 | 5.450 | 5.100 | 5.320 | 146,600 | +0.17(+3.30%) |
Jan 14, 2005 | 5.150 | 5.190 | 4.900 | 5.150 | 215,800 | +0.02(+0.39%) |
Jan 13, 2005 | 4.950 | 5.140 | 4.840 | 5.130 | 175,000 | +0.33(+6.88%) |
Jan 12, 2005 | 5.090 | 5.100 | 4.600 | 4.800 | 120,500 | -0.19(-3.81%) |
Jan 11, 2005 | 5.150 | 5.150 | 4.800 | 4.990 | 58,400 | -0.16(-3.11%) |
Jan 10, 2005 | 5.100 | 5.240 | 5.100 | 5.150 | 93,400 | +0.15(+3.00%) |
Jan 07, 2005 | 5.130 | 5.200 | 4.800 | 5.000 | 116,200 | -0.09(-1.77%) |
Jan 06, 2005 | 4.840 | 5.100 | 4.800 | 5.090 | 185,600 | +0.29(+6.04%) |
Jan 05, 2005 | 4.700 | 4.850 | 4.590 | 4.800 | 29,000 | +0.05(+1.05%) |
Jan 04, 2005 | 4.770 | 4.890 | 4.700 | 4.750 | 115,700 | +0.07(+1.50%) |