Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.628 | 4.642 | 4.601 | 4.640 | 1,329,017 | +0.03(+0.71%) |
Mar 30, 2005 | 4.531 | 4.608 | 4.514 | 4.607 | 2,000,641 | +0.05(+1.20%) |
Mar 29, 2005 | 4.645 | 4.648 | 4.552 | 4.553 | 1,146,685 | -0.10(-2.09%) |
Mar 28, 2005 | 4.649 | 4.720 | 4.640 | 4.650 | 923,195 | -0.01(-0.22%) |
Mar 24, 2005 | 4.660 | 4.679 | 4.638 | 4.660 | 797,410 | +0.02(+0.37%) |
Mar 23, 2005 | 4.727 | 4.727 | 4.607 | 4.643 | 1,510,578 | -0.07(-1.42%) |
Mar 22, 2005 | 4.725 | 4.773 | 4.689 | 4.710 | 682,010 | -0.03(-0.69%) |
Mar 21, 2005 | 4.710 | 4.765 | 4.710 | 4.743 | 645,082 | +0.03(+0.70%) |
Mar 18, 2005 | 4.759 | 4.764 | 4.669 | 4.710 | 1,573,663 | -0.06(-1.34%) |
Mar 17, 2005 | 4.768 | 4.791 | 4.759 | 4.774 | 1,122,836 | +0.01(+0.16%) |
Mar 16, 2005 | 4.851 | 4.851 | 4.752 | 4.766 | 1,895,628 | -0.08(-1.58%) |
Mar 15, 2005 | 4.897 | 4.905 | 4.830 | 4.842 | 2,237,210 | -0.03(-0.71%) |
Mar 14, 2005 | 5.000 | 5.000 | 4.868 | 4.877 | 1,451,340 | -0.11(-2.21%) |
Mar 11, 2005 | 5.043 | 5.069 | 4.953 | 4.987 | 1,216,694 | -0.07(-1.46%) |
Mar 10, 2005 | 5.178 | 5.181 | 5.036 | 5.061 | 892,422 | -0.11(-2.05%) |
Mar 09, 2005 | 5.147 | 5.173 | 5.138 | 5.166 | 847,031 | +0.00(+0.03%) |
Mar 08, 2005 | 5.178 | 5.213 | 5.156 | 5.165 | 657,392 | -0.01(-0.25%) |
Mar 07, 2005 | 5.126 | 5.187 | 5.115 | 5.178 | 866,265 | +0.06(+1.12%) |
Mar 04, 2005 | 5.142 | 5.149 | 5.115 | 5.120 | 1,110,527 | -0.02(-0.40%) |
Mar 03, 2005 | 5.201 | 5.210 | 5.101 | 5.141 | 1,258,623 | -0.05(-0.90%) |
Mar 02, 2005 | 5.260 | 5.262 | 5.179 | 5.188 | 1,054,751 | -0.09(-1.66%) |
Mar 01, 2005 | 5.236 | 5.315 | 5.232 | 5.276 | 1,052,443 | +0.04(+0.76%) |
Feb 28, 2005 | 5.156 | 5.243 | 5.156 | 5.236 | 1,215,540 | +0.17(+3.28%) |
Feb 25, 2005 | 5.039 | 5.075 | 5.030 | 5.069 | 619,695 | +0.05(+1.04%) |
Feb 24, 2005 | 4.931 | 5.017 | 4.931 | 5.017 | 781,254 | +0.08(+1.72%) |
Feb 23, 2005 | 4.857 | 4.933 | 4.853 | 4.932 | 968,586 | +0.10(+2.01%) |
Feb 22, 2005 | 4.998 | 4.998 | 4.835 | 4.835 | 1,104,372 | -0.12(-2.41%) |
Feb 18, 2005 | 5.059 | 5.140 | 4.951 | 4.955 | 1,621,362 | -0.10(-2.06%) |
Feb 17, 2005 | 4.909 | 5.068 | 4.894 | 5.059 | 1,473,651 | +0.19(+3.86%) |
Feb 16, 2005 | 4.848 | 4.879 | 4.842 | 4.871 | 897,038 | +0.02(+0.34%) |
Feb 15, 2005 | 4.863 | 4.887 | 4.831 | 4.854 | 1,197,461 | -0.03(-0.53%) |
Feb 14, 2005 | 4.927 | 4.927 | 4.880 | 4.880 | 295,422 | -0.05(-0.95%) |
Feb 11, 2005 | 4.940 | 4.957 | 4.907 | 4.927 | 1,180,536 | -0.01(-0.25%) |
Feb 10, 2005 | 4.867 | 4.942 | 4.866 | 4.939 | 845,493 | +0.06(+1.30%) |
Feb 09, 2005 | 4.879 | 4.917 | 4.853 | 4.876 | 775,868 | -0.01(-0.14%) |
Feb 08, 2005 | 4.873 | 4.892 | 4.861 | 4.883 | 710,091 | +0.00(+0.09%) |
Feb 07, 2005 | 4.870 | 4.895 | 4.866 | 4.879 | 712,399 | +0.01(+0.18%) |
Feb 04, 2005 | 4.796 | 4.887 | 4.796 | 4.870 | 2,222,978 | +0.07(+1.55%) |
Feb 03, 2005 | 4.792 | 4.805 | 4.775 | 4.796 | 2,342,993 | +0.02(+0.44%) |
Feb 02, 2005 | 4.759 | 4.792 | 4.740 | 4.775 | 1,958,713 | +0.01(+0.24%) |
Feb 01, 2005 | 4.675 | 4.829 | 4.660 | 4.763 | 2,011,797 | +0.10(+2.25%) |
Jan 31, 2005 | 4.593 | 4.679 | 4.593 | 4.659 | 646,621 | +0.09(+1.90%) |
Jan 28, 2005 | 4.558 | 4.580 | 4.534 | 4.572 | 503,141 | +0.00(+0.00%) |
Jan 27, 2005 | 4.541 | 4.581 | 4.521 | 4.572 | 2,104,501 | +0.02(+0.40%) |
Jan 26, 2005 | 4.558 | 4.562 | 4.551 | 4.554 | 743,557 | +0.02(+0.34%) |
Jan 25, 2005 | 4.567 | 4.606 | 4.516 | 4.538 | 1,162,841 | -0.05(-1.00%) |
Jan 24, 2005 | 4.562 | 4.634 | 4.555 | 4.584 | 526,990 | +0.00(+0.02%) |
Jan 21, 2005 | 4.571 | 4.609 | 4.571 | 4.583 | 647,390 | -0.02(-0.36%) |
Jan 20, 2005 | 4.653 | 4.661 | 4.588 | 4.600 | 596,615 | -0.06(-1.30%) |
Jan 19, 2005 | 4.637 | 4.686 | 4.637 | 4.660 | 1,601,744 | +0.04(+0.90%) |
Jan 18, 2005 | 4.564 | 4.653 | 4.564 | 4.619 | 1,442,493 | +0.04(+0.83%) |
Jan 14, 2005 | 4.463 | 4.584 | 4.463 | 4.581 | 552,763 | +0.11(+2.44%) |
Jan 13, 2005 | 4.441 | 4.491 | 4.441 | 4.471 | 2,076,036 | +0.03(+0.74%) |
Jan 12, 2005 | 4.445 | 4.472 | 4.409 | 4.438 | 584,305 | +0.01(+0.33%) |
Jan 11, 2005 | 4.463 | 4.471 | 4.387 | 4.424 | 930,888 | -0.04(-0.97%) |
Jan 10, 2005 | 4.503 | 4.503 | 4.454 | 4.467 | 694,704 | +0.03(+0.59%) |
Jan 07, 2005 | 4.483 | 4.541 | 4.441 | 4.441 | 1,124,375 | -0.04(-0.93%) |
Jan 06, 2005 | 4.534 | 4.534 | 4.466 | 4.483 | 921,272 | -0.04(-0.82%) |
Jan 05, 2005 | 4.568 | 4.578 | 4.511 | 4.520 | 1,549,429 | -0.05(-1.04%) |
Jan 04, 2005 | 4.575 | 4.595 | 4.562 | 4.568 | 866,265 | -0.02(-0.36%) |