Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.020 | 5.200 | 4.550 | 5.090 | 16,464 | +0.32(+6.71%) |
Mar 30, 2005 | 4.800 | 4.800 | 4.720 | 4.770 | 10,100 | -0.05(-1.02%) |
Mar 29, 2005 | 5.000 | 5.000 | 4.700 | 4.819 | 3,806 | -0.12(-2.45%) |
Mar 28, 2005 | 5.190 | 5.190 | 4.900 | 4.940 | 8,400 | +0.01(+0.20%) |
Mar 24, 2005 | 5.050 | 5.210 | 4.910 | 4.930 | 11,815 | +0.06(+1.23%) |
Mar 23, 2005 | 5.210 | 5.250 | 4.860 | 4.870 | 13,862 | -0.28(-5.44%) |
Mar 22, 2005 | 5.080 | 5.290 | 4.760 | 5.150 | 33,186 | +0.18(+3.62%) |
Mar 21, 2005 | 4.850 | 4.970 | 4.690 | 4.970 | 57,749 | +0.28(+5.97%) |
Mar 18, 2005 | 4.640 | 4.750 | 4.250 | 4.690 | 17,467 | +0.35(+8.06%) |
Mar 17, 2005 | 4.670 | 4.680 | 4.290 | 4.340 | 11,444 | +0.06(+1.40%) |
Mar 16, 2005 | 4.670 | 4.680 | 4.280 | 4.280 | 3,134 | -0.23(-5.10%) |
Mar 15, 2005 | 4.710 | 4.710 | 4.510 | 4.510 | 5,334 | -0.18(-3.84%) |
Mar 14, 2005 | 4.290 | 4.710 | 4.290 | 4.690 | 4,433 | +0.14(+3.08%) |
Mar 11, 2005 | 4.590 | 4.650 | 4.330 | 4.550 | 17,475 | +0.33(+7.82%) |
Mar 10, 2005 | 4.520 | 4.600 | 4.120 | 4.220 | 12,440 | -0.36(-7.86%) |
Mar 09, 2005 | 4.480 | 4.630 | 4.420 | 4.580 | 3,366 | +0.01(+0.22%) |
Mar 08, 2005 | 4.580 | 4.580 | 4.445 | 4.570 | 1,307 | -0.04(-0.87%) |
Mar 07, 2005 | 4.640 | 4.720 | 4.300 | 4.610 | 12,700 | +0.11(+2.44%) |
Mar 04, 2005 | 4.290 | 4.740 | 4.111 | 4.500 | 29,385 | +0.28(+6.64%) |
Mar 03, 2005 | 4.290 | 4.290 | 4.099 | 4.220 | 1,554 | -0.07(-1.63%) |
Mar 02, 2005 | 4.290 | 4.290 | 4.080 | 4.290 | 5,441 | +0.12(+2.88%) |
Mar 01, 2005 | 4.300 | 4.300 | 4.110 | 4.170 | 5,329 | -0.03(-0.71%) |
Feb 28, 2005 | 4.260 | 4.260 | 4.190 | 4.200 | 4,268 | -0.06(-1.41%) |
Feb 25, 2005 | 4.050 | 4.280 | 4.050 | 4.260 | 3,918 | +0.16(+3.90%) |
Feb 24, 2005 | 4.380 | 4.380 | 4.070 | 4.100 | 13,180 | -0.23(-5.31%) |
Feb 23, 2005 | 4.610 | 4.610 | 4.220 | 4.330 | 55,367 | +0.23(+5.61%) |
Feb 22, 2005 | 4.500 | 4.520 | 3.920 | 4.100 | 21,025 | -0.58(-12.39%) |
Feb 18, 2005 | 4.720 | 4.720 | 4.680 | 4.680 | 2,400 | -0.03(-0.64%) |
Feb 17, 2005 | 4.770 | 4.770 | 4.511 | 4.710 | 5,288 | +0.18(+3.97%) |
Feb 16, 2005 | 4.460 | 4.650 | 4.310 | 4.530 | 6,323 | +0.11(+2.49%) |
Feb 15, 2005 | 4.390 | 4.570 | 4.390 | 4.420 | 4,364 | -0.16(-3.49%) |
Feb 14, 2005 | 4.489 | 4.580 | 4.270 | 4.580 | 4,609 | +0.18(+4.09%) |
Feb 11, 2005 | 4.300 | 4.460 | 4.300 | 4.400 | 7,261 | +0.00(+0.00%) |
Feb 10, 2005 | 4.410 | 4.410 | 4.267 | 4.400 | 6,824 | -0.01(-0.23%) |
Feb 09, 2005 | 4.579 | 4.579 | 4.410 | 4.410 | 14,500 | -0.04(-0.90%) |
Feb 08, 2005 | 4.560 | 4.560 | 4.330 | 4.450 | 10,550 | -0.10(-2.20%) |
Feb 07, 2005 | 4.610 | 4.750 | 4.460 | 4.550 | 10,151 | -0.14(-3.01%) |
Feb 04, 2005 | 4.500 | 4.790 | 4.500 | 4.691 | 2,062 | +0.19(+4.24%) |
Feb 03, 2005 | 4.510 | 4.510 | 4.500 | 4.500 | 1,632 | -0.02(-0.44%) |
Feb 02, 2005 | 4.510 | 4.520 | 4.350 | 4.520 | 5,377 | +0.09(+2.03%) |
Feb 01, 2005 | 4.780 | 4.780 | 4.200 | 4.430 | 10,913 | -0.31(-6.54%) |
Jan 31, 2005 | 4.600 | 4.740 | 4.390 | 4.740 | 16,167 | +0.13(+2.82%) |
Jan 28, 2005 | 4.600 | 4.700 | 4.450 | 4.610 | 10,676 | -0.13(-2.74%) |
Jan 27, 2005 | 4.850 | 4.850 | 4.720 | 4.740 | 1,732 | +0.13(+2.82%) |
Jan 26, 2005 | 4.600 | 4.790 | 4.450 | 4.610 | 10,236 | +0.01(+0.22%) |
Jan 25, 2005 | 4.700 | 4.700 | 4.600 | 4.600 | 10,740 | -0.14(-2.95%) |
Jan 24, 2005 | 4.910 | 4.920 | 4.560 | 4.740 | 14,797 | -0.24(-4.82%) |
Jan 21, 2005 | 4.910 | 4.990 | 4.910 | 4.980 | 9,084 | +0.35(+7.56%) |
Jan 20, 2005 | 4.940 | 4.940 | 4.630 | 4.630 | 3,900 | -0.36(-7.21%) |
Jan 19, 2005 | 4.930 | 5.000 | 4.830 | 4.990 | 5,692 | +0.17(+3.53%) |
Jan 18, 2005 | 4.750 | 4.820 | 4.600 | 4.820 | 16,163 | -0.04(-0.82%) |
Jan 14, 2005 | 5.280 | 5.280 | 4.760 | 4.860 | 4,529 | -0.07(-1.42%) |
Jan 13, 2005 | 4.990 | 5.000 | 4.650 | 4.930 | 4,650 | +0.24(+5.12%) |
Jan 12, 2005 | 4.990 | 4.990 | 4.690 | 4.690 | 1,533 | -0.16(-3.26%) |
Jan 11, 2005 | 4.890 | 4.891 | 4.848 | 4.848 | 4,390 | +0.02(+0.37%) |
Jan 10, 2005 | 4.766 | 4.920 | 4.730 | 4.830 | 7,139 | +0.12(+2.55%) |
Jan 07, 2005 | 4.750 | 5.090 | 4.610 | 4.710 | 7,486 | -0.04(-0.84%) |
Jan 06, 2005 | 5.000 | 5.140 | 4.600 | 4.750 | 12,225 | -0.25(-5.00%) |
Jan 05, 2005 | 5.050 | 5.050 | 4.680 | 5.000 | 20,712 | -0.06(-1.19%) |
Jan 04, 2005 | 5.050 | 5.290 | 5.050 | 5.060 | 2,690 | -0.22(-4.17%) |