Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.910 | 4.959 | 4.869 | 4.953 | 1,563,924 | +0.09(+1.76%) |
Mar 30, 2005 | 4.881 | 4.888 | 4.852 | 4.867 | 1,484,107 | +0.00(+0.00%) |
Mar 29, 2005 | 4.850 | 4.901 | 4.844 | 4.867 | 3,338,758 | +0.02(+0.43%) |
Mar 28, 2005 | 4.871 | 4.872 | 4.816 | 4.847 | 2,176,820 | -0.04(-0.89%) |
Mar 24, 2005 | 4.885 | 4.900 | 4.874 | 4.890 | 1,431,380 | +0.02(+0.45%) |
Mar 23, 2005 | 4.868 | 4.905 | 4.840 | 4.868 | 1,850,297 | -0.03(-0.70%) |
Mar 22, 2005 | 4.894 | 4.972 | 4.894 | 4.902 | 3,312,636 | +0.03(+0.59%) |
Mar 21, 2005 | 4.922 | 4.928 | 4.864 | 4.874 | 1,591,497 | -0.10(-2.00%) |
Mar 18, 2005 | 4.918 | 4.992 | 4.918 | 4.973 | 1,591,981 | +0.02(+0.42%) |
Mar 17, 2005 | 4.941 | 4.968 | 4.911 | 4.952 | 1,008,109 | +0.01(+0.19%) |
Mar 16, 2005 | 4.956 | 4.987 | 4.938 | 4.943 | 2,410,465 | -0.01(-0.21%) |
Mar 15, 2005 | 4.949 | 4.968 | 4.927 | 4.953 | 1,683,407 | +0.03(+0.65%) |
Mar 14, 2005 | 4.886 | 4.934 | 4.884 | 4.921 | 1,416,384 | +0.01(+0.25%) |
Mar 11, 2005 | 4.951 | 4.970 | 4.888 | 4.909 | 1,741,456 | -0.05(-1.02%) |
Mar 10, 2005 | 4.963 | 5.007 | 4.931 | 4.959 | 2,341,774 | +0.01(+0.17%) |
Mar 09, 2005 | 4.946 | 4.965 | 4.912 | 4.951 | 2,879,691 | +0.03(+0.52%) |
Mar 08, 2005 | 4.884 | 4.934 | 4.871 | 4.925 | 2,219,389 | +0.07(+1.38%) |
Mar 07, 2005 | 4.831 | 4.868 | 4.824 | 4.858 | 2,241,640 | +0.01(+0.17%) |
Mar 04, 2005 | 4.827 | 4.865 | 4.806 | 4.850 | 2,081,523 | +0.09(+1.91%) |
Mar 03, 2005 | 4.751 | 4.786 | 4.741 | 4.759 | 1,127,109 | -0.00(-0.02%) |
Mar 02, 2005 | 4.734 | 4.780 | 4.714 | 4.760 | 1,601,172 | -0.02(-0.45%) |
Mar 01, 2005 | 4.802 | 4.832 | 4.775 | 4.782 | 2,290,982 | -0.01(-0.30%) |
Feb 28, 2005 | 4.800 | 4.831 | 4.760 | 4.796 | 3,330,050 | +0.02(+0.37%) |
Feb 25, 2005 | 4.811 | 4.848 | 4.751 | 4.778 | 1,790,313 | -0.05(-1.11%) |
Feb 24, 2005 | 4.809 | 4.844 | 4.786 | 4.832 | 2,271,148 | -0.03(-0.70%) |
Feb 23, 2005 | 4.858 | 4.872 | 4.814 | 4.866 | 1,306,575 | -0.01(-0.15%) |
Feb 22, 2005 | 4.899 | 4.908 | 4.866 | 4.874 | 5,087,954 | -0.01(-0.11%) |
Feb 18, 2005 | 4.872 | 4.900 | 4.865 | 4.879 | 2,377,087 | +0.01(+0.19%) |
Feb 17, 2005 | 4.847 | 4.893 | 4.829 | 4.869 | 1,952,849 | +0.01(+0.17%) |
Feb 16, 2005 | 4.863 | 4.899 | 4.841 | 4.861 | 2,324,360 | -0.03(-0.57%) |
Feb 15, 2005 | 4.847 | 4.908 | 4.847 | 4.889 | 2,521,725 | +0.04(+0.75%) |
Feb 14, 2005 | 4.857 | 4.866 | 4.844 | 4.853 | 1,859,488 | -0.01(-0.23%) |
Feb 11, 2005 | 4.846 | 4.884 | 4.828 | 4.864 | 3,434,054 | +0.04(+0.77%) |
Feb 10, 2005 | 4.628 | 4.860 | 4.622 | 4.827 | 6,714,280 | +0.18(+3.94%) |
Feb 09, 2005 | 4.620 | 4.651 | 4.607 | 4.644 | 2,828,898 | +0.03(+0.56%) |
Feb 08, 2005 | 4.619 | 4.638 | 4.596 | 4.618 | 3,194,604 | +0.01(+0.31%) |
Feb 07, 2005 | 4.582 | 4.640 | 4.580 | 4.604 | 1,430,412 | +0.02(+0.36%) |
Feb 04, 2005 | 4.589 | 4.607 | 4.549 | 4.587 | 1,304,640 | -0.02(-0.38%) |
Feb 03, 2005 | 4.587 | 4.621 | 4.585 | 4.605 | 1,334,632 | -0.02(-0.40%) |
Feb 02, 2005 | 4.584 | 4.635 | 4.584 | 4.623 | 1,283,356 | +0.05(+0.99%) |
Feb 01, 2005 | 4.528 | 4.593 | 4.505 | 4.578 | 1,200,153 | +0.05(+1.00%) |
Jan 31, 2005 | 4.513 | 4.568 | 4.499 | 4.532 | 1,709,529 | +0.02(+0.53%) |
Jan 28, 2005 | 4.546 | 4.553 | 4.494 | 4.509 | 1,320,604 | -0.03(-0.75%) |
Jan 27, 2005 | 4.532 | 4.556 | 4.510 | 4.543 | 2,068,462 | -0.00(-0.05%) |
Jan 26, 2005 | 4.498 | 4.577 | 4.498 | 4.545 | 1,568,277 | +0.05(+1.08%) |
Jan 25, 2005 | 4.517 | 4.528 | 4.484 | 4.496 | 1,462,339 | -0.03(-0.68%) |
Jan 24, 2005 | 4.536 | 4.542 | 4.498 | 4.527 | 1,189,027 | -0.03(-0.61%) |
Jan 21, 2005 | 4.549 | 4.585 | 4.542 | 4.555 | 1,622,940 | +0.03(+0.57%) |
Jan 20, 2005 | 4.558 | 4.558 | 4.522 | 4.529 | 1,131,462 | -0.05(-1.15%) |
Jan 19, 2005 | 4.607 | 4.610 | 4.562 | 4.582 | 1,098,084 | -0.02(-0.54%) |
Jan 18, 2005 | 4.567 | 4.607 | 4.512 | 4.607 | 4,646,301 | +0.00(+0.00%) |
Jan 14, 2005 | 4.615 | 4.644 | 4.590 | 4.607 | 1,221,921 | -0.05(-1.13%) |
Jan 13, 2005 | 4.634 | 4.669 | 4.623 | 4.660 | 1,680,021 | +0.00(+0.00%) |
Jan 12, 2005 | 4.673 | 4.696 | 4.636 | 4.660 | 1,427,993 | +0.01(+0.27%) |
Jan 11, 2005 | 4.613 | 4.661 | 4.612 | 4.647 | 2,785,362 | +0.05(+1.01%) |
Jan 10, 2005 | 4.620 | 4.637 | 4.588 | 4.601 | 1,323,506 | +0.00(+0.07%) |
Jan 07, 2005 | 4.696 | 4.715 | 4.580 | 4.598 | 1,480,237 | -0.05(-1.11%) |
Jan 06, 2005 | 4.641 | 4.659 | 4.601 | 4.649 | 1,555,700 | -0.01(-0.22%) |
Jan 05, 2005 | 4.696 | 4.726 | 4.654 | 4.660 | 1,588,594 | -0.06(-1.31%) |
Jan 04, 2005 | 4.677 | 4.770 | 4.667 | 4.722 | 2,290,014 | +0.04(+0.95%) |