Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.057 | 5.094 | 4.946 | 4.973 | 146,816 | -0.08(-1.56%) |
Mar 30, 2005 | 5.128 | 5.128 | 4.976 | 5.052 | 39,894 | +0.00(+0.00%) |
Mar 29, 2005 | 5.001 | 5.091 | 4.992 | 5.052 | 46,489 | +0.01(+0.24%) |
Mar 28, 2005 | 5.025 | 5.051 | 4.946 | 5.040 | 56,984 | +0.04(+0.85%) |
Mar 24, 2005 | 5.064 | 5.100 | 4.931 | 4.998 | 33,220 | -0.05(-1.08%) |
Mar 23, 2005 | 4.976 | 5.052 | 4.976 | 5.052 | 696,086 | +0.06(+1.21%) |
Mar 22, 2005 | 4.998 | 5.019 | 4.992 | 4.992 | 86,443 | -0.00(-0.02%) |
Mar 21, 2005 | 5.037 | 5.116 | 4.992 | 4.993 | 40,179 | +0.05(+1.07%) |
Mar 18, 2005 | 5.055 | 5.128 | 4.940 | 4.940 | 27,337 | -0.16(-3.09%) |
Mar 17, 2005 | 5.049 | 5.098 | 5.007 | 5.097 | 93,263 | +0.05(+0.96%) |
Mar 16, 2005 | 5.052 | 5.064 | 5.010 | 5.049 | 81,859 | +0.02(+0.36%) |
Mar 15, 2005 | 4.955 | 5.049 | 4.943 | 5.031 | 57,143 | +0.01(+0.24%) |
Mar 14, 2005 | 4.982 | 5.039 | 4.973 | 5.019 | 29,396 | -0.02(-0.48%) |
Mar 11, 2005 | 5.052 | 5.058 | 5.028 | 5.043 | 18,874 | -0.02(-0.30%) |
Mar 10, 2005 | 5.037 | 5.067 | 5.037 | 5.058 | 19,155 | +0.05(+0.91%) |
Mar 09, 2005 | 5.058 | 5.112 | 4.998 | 5.013 | 48,591 | -0.04(-0.78%) |
Mar 08, 2005 | 5.064 | 5.064 | 5.028 | 5.052 | 18,891 | +0.03(+0.54%) |
Mar 07, 2005 | 5.044 | 5.052 | 5.025 | 5.025 | 25,545 | -0.02(-0.42%) |
Mar 04, 2005 | 5.028 | 5.049 | 5.028 | 5.046 | 59,771 | +0.00(+0.00%) |
Mar 03, 2005 | 5.052 | 5.052 | 5.028 | 5.046 | 15,430 | -0.01(-0.12%) |
Mar 02, 2005 | 5.067 | 5.067 | 5.031 | 5.052 | 20,031 | +0.01(+0.18%) |
Mar 01, 2005 | 5.016 | 5.043 | 5.007 | 5.043 | 17,519 | +0.02(+0.48%) |
Feb 28, 2005 | 4.992 | 5.052 | 4.937 | 5.019 | 55,735 | +0.09(+1.78%) |
Feb 25, 2005 | 5.143 | 5.143 | 4.922 | 4.931 | 101,980 | -0.05(-0.91%) |
Feb 24, 2005 | 5.061 | 5.061 | 4.973 | 4.976 | 48,638 | -0.09(-1.79%) |
Feb 23, 2005 | 5.052 | 5.074 | 5.004 | 5.067 | 159,973 | +0.00(+0.00%) |
Feb 22, 2005 | 5.025 | 5.082 | 4.995 | 5.067 | 177,195 | +0.00(+0.06%) |
Feb 18, 2005 | 5.037 | 5.067 | 5.001 | 5.064 | 72,213 | +0.01(+0.24%) |
Feb 17, 2005 | 5.022 | 5.064 | 4.998 | 5.052 | 69,380 | +0.00(+0.06%) |
Feb 16, 2005 | 5.049 | 5.052 | 4.992 | 5.049 | 17,883 | +0.00(+0.00%) |
Feb 15, 2005 | 5.067 | 5.067 | 5.034 | 5.049 | 19,040 | -0.00(-0.06%) |
Feb 14, 2005 | 5.061 | 5.067 | 5.025 | 5.052 | 52,310 | +0.01(+0.20%) |
Feb 11, 2005 | 5.067 | 5.067 | 5.022 | 5.042 | 36,410 | -0.00(-0.02%) |
Feb 10, 2005 | 5.079 | 5.082 | 5.043 | 5.043 | 17,298 | +0.00(+0.00%) |
Feb 09, 2005 | 5.143 | 5.143 | 5.043 | 5.043 | 19,188 | -0.03(-0.66%) |
Feb 08, 2005 | 5.052 | 5.143 | 5.052 | 5.076 | 50,707 | +0.02(+0.48%) |
Feb 07, 2005 | 5.049 | 5.143 | 5.049 | 5.052 | 47,732 | +0.00(+0.06%) |
Feb 04, 2005 | 5.052 | 5.052 | 5.040 | 5.049 | 35,683 | -0.00(-0.06%) |
Feb 03, 2005 | 5.022 | 5.052 | 5.022 | 5.052 | 14,941 | +0.00(+0.00%) |
Feb 02, 2005 | 5.143 | 5.143 | 5.040 | 5.052 | 16,759 | +0.00(+0.00%) |
Feb 01, 2005 | 5.010 | 5.052 | 5.001 | 5.052 | 25,195 | +0.00(+0.00%) |
Jan 31, 2005 | 5.143 | 5.143 | 5.028 | 5.052 | 9,933 | -0.02(-0.30%) |
Jan 28, 2005 | 5.085 | 5.085 | 5.040 | 5.067 | 26,632 | +0.02(+0.30%) |
Jan 27, 2005 | 5.082 | 5.082 | 5.049 | 5.052 | 39,795 | +0.00(+0.06%) |
Jan 26, 2005 | 5.113 | 5.113 | 5.010 | 5.049 | 48,145 | +0.06(+1.15%) |
Jan 25, 2005 | 5.079 | 5.082 | 4.992 | 4.992 | 30,166 | -0.03(-0.60%) |
Jan 24, 2005 | 4.995 | 5.046 | 4.989 | 5.022 | 76,904 | -0.02(-0.48%) |
Jan 21, 2005 | 5.052 | 5.052 | 5.016 | 5.046 | 34,556 | +0.05(+1.09%) |
Jan 20, 2005 | 5.082 | 5.082 | 4.992 | 4.992 | 44,202 | -0.10(-2.02%) |
Jan 19, 2005 | 5.125 | 5.125 | 5.052 | 5.094 | 42,869 | -0.00(-0.06%) |
Jan 18, 2005 | 5.082 | 5.113 | 5.034 | 5.097 | 70,573 | +0.03(+0.61%) |
Jan 14, 2005 | 5.040 | 5.067 | 4.992 | 5.067 | 79,336 | +0.03(+0.53%) |
Jan 13, 2005 | 5.107 | 5.107 | 5.040 | 5.040 | 44,340 | -0.02(-0.48%) |
Jan 12, 2005 | 5.125 | 5.125 | 5.025 | 5.064 | 42,876 | -0.00(-0.06%) |
Jan 11, 2005 | 5.067 | 5.110 | 5.043 | 5.067 | 71,334 | -0.05(-1.06%) |
Jan 10, 2005 | 5.064 | 5.143 | 5.061 | 5.121 | 91,736 | +0.07(+1.37%) |
Jan 07, 2005 | 5.013 | 5.061 | 4.995 | 5.052 | 23,023 | -0.01(-0.18%) |
Jan 06, 2005 | 5.400 | 5.400 | 4.995 | 5.061 | 51,540 | +0.05(+1.03%) |
Jan 05, 2005 | 5.237 | 5.237 | 5.007 | 5.010 | 51,814 | -0.10(-2.01%) |
Jan 04, 2005 | 5.173 | 5.218 | 5.067 | 5.113 | 112,825 | -0.08(-1.63%) |