Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.658 | 4.658 | 4.580 | 4.604 | 1,837,718 | -0.05(-1.17%) |
Mar 30, 2005 | 4.630 | 4.668 | 4.625 | 4.658 | 784,298 | +0.03(+0.62%) |
Mar 29, 2005 | 4.658 | 4.700 | 4.620 | 4.630 | 1,434,035 | -0.02(-0.39%) |
Mar 28, 2005 | 4.687 | 4.695 | 4.648 | 4.648 | 1,194,709 | -0.01(-0.18%) |
Mar 24, 2005 | 4.656 | 4.702 | 4.652 | 4.656 | 1,532,072 | +0.05(+0.99%) |
Mar 23, 2005 | 4.684 | 4.684 | 4.591 | 4.611 | 1,164,913 | -0.08(-1.70%) |
Mar 22, 2005 | 4.694 | 4.761 | 4.682 | 4.690 | 2,226,984 | +0.01(+0.11%) |
Mar 21, 2005 | 4.705 | 4.705 | 4.647 | 4.685 | 1,711,807 | +0.01(+0.18%) |
Mar 18, 2005 | 4.618 | 4.691 | 4.617 | 4.677 | 3,405,353 | +0.07(+1.47%) |
Mar 17, 2005 | 4.593 | 4.627 | 4.589 | 4.609 | 1,687,779 | +0.02(+0.51%) |
Mar 16, 2005 | 4.567 | 4.650 | 4.567 | 4.586 | 2,420,175 | +0.06(+1.26%) |
Mar 15, 2005 | 4.526 | 4.578 | 4.526 | 4.528 | 1,312,930 | +0.01(+0.18%) |
Mar 14, 2005 | 4.547 | 4.574 | 4.509 | 4.520 | 1,524,383 | -0.04(-0.82%) |
Mar 11, 2005 | 4.537 | 4.573 | 4.531 | 4.558 | 945,771 | +0.02(+0.46%) |
Mar 10, 2005 | 4.548 | 4.549 | 4.506 | 4.537 | 2,711,403 | -0.01(-0.26%) |
Mar 09, 2005 | 4.542 | 4.593 | 4.511 | 4.549 | 1,764,671 | +0.01(+0.15%) |
Mar 08, 2005 | 4.596 | 4.598 | 4.526 | 4.542 | 1,284,096 | -0.05(-1.08%) |
Mar 07, 2005 | 4.535 | 4.619 | 4.527 | 4.591 | 1,598,392 | +0.06(+1.25%) |
Mar 04, 2005 | 4.539 | 4.547 | 4.505 | 4.535 | 1,270,640 | +0.00(+0.09%) |
Mar 03, 2005 | 4.563 | 4.583 | 4.515 | 4.531 | 773,725 | -0.03(-0.73%) |
Mar 02, 2005 | 4.521 | 4.579 | 4.510 | 4.564 | 1,718,535 | +0.04(+0.97%) |
Mar 01, 2005 | 4.521 | 4.554 | 4.505 | 4.520 | 1,335,037 | +0.01(+0.21%) |
Feb 28, 2005 | 4.531 | 4.560 | 4.489 | 4.511 | 1,361,949 | -0.02(-0.45%) |
Feb 25, 2005 | 4.432 | 4.537 | 4.404 | 4.531 | 1,695,468 | +0.10(+2.33%) |
Feb 24, 2005 | 4.422 | 4.442 | 4.375 | 4.428 | 1,308,124 | +0.01(+0.14%) |
Feb 23, 2005 | 4.359 | 4.429 | 4.359 | 4.422 | 1,654,138 | +0.07(+1.69%) |
Feb 22, 2005 | 4.336 | 4.404 | 4.304 | 4.348 | 2,336,555 | +0.01(+0.29%) |
Feb 18, 2005 | 4.354 | 4.365 | 4.292 | 4.336 | 1,314,853 | -0.01(-0.23%) |
Feb 17, 2005 | 4.391 | 4.398 | 4.326 | 4.346 | 1,194,709 | -0.04(-1.02%) |
Feb 16, 2005 | 4.417 | 4.419 | 4.369 | 4.391 | 875,607 | -0.03(-0.65%) |
Feb 15, 2005 | 4.436 | 4.443 | 4.370 | 4.419 | 816,977 | -0.02(-0.38%) |
Feb 14, 2005 | 4.403 | 4.457 | 4.394 | 4.436 | 2,024,181 | +0.03(+0.74%) |
Feb 11, 2005 | 4.354 | 4.422 | 4.336 | 4.403 | 1,601,275 | +0.05(+1.06%) |
Feb 10, 2005 | 4.357 | 4.362 | 4.316 | 4.357 | 1,769,476 | +0.00(+0.00%) |
Feb 09, 2005 | 4.443 | 4.461 | 4.346 | 4.357 | 1,183,175 | -0.08(-1.82%) |
Feb 08, 2005 | 4.401 | 4.439 | 4.383 | 4.437 | 989,984 | +0.05(+1.07%) |
Feb 07, 2005 | 4.418 | 4.419 | 4.366 | 4.391 | 986,139 | -0.03(-0.61%) |
Feb 04, 2005 | 4.398 | 4.426 | 4.387 | 4.418 | 1,320,619 | +0.02(+0.38%) |
Feb 03, 2005 | 4.396 | 4.401 | 4.362 | 4.401 | 1,085,138 | +0.01(+0.17%) |
Feb 02, 2005 | 4.359 | 4.414 | 4.346 | 4.394 | 1,454,219 | +0.03(+0.61%) |
Feb 01, 2005 | 4.331 | 4.393 | 4.318 | 4.367 | 1,767,554 | +0.04(+0.84%) |
Jan 31, 2005 | 4.193 | 4.333 | 4.192 | 4.331 | 1,732,953 | +0.15(+3.61%) |
Jan 28, 2005 | 4.227 | 4.227 | 4.160 | 4.180 | 967,877 | -0.05(-1.12%) |
Jan 27, 2005 | 4.193 | 4.235 | 4.181 | 4.227 | 1,174,525 | +0.03(+0.76%) |
Jan 26, 2005 | 4.162 | 4.203 | 4.146 | 4.196 | 1,296,591 | +0.04(+1.03%) |
Jan 25, 2005 | 4.198 | 4.212 | 4.148 | 4.153 | 1,156,263 | -0.05(-1.08%) |
Jan 24, 2005 | 4.242 | 4.259 | 4.198 | 4.198 | 1,724,302 | -0.05(-1.10%) |
Jan 21, 2005 | 4.213 | 4.270 | 4.213 | 4.245 | 2,644,123 | +0.03(+0.78%) |
Jan 20, 2005 | 4.255 | 4.256 | 4.192 | 4.212 | 2,382,690 | -0.05(-1.18%) |
Jan 19, 2005 | 4.287 | 4.290 | 4.249 | 4.263 | 1,768,515 | -0.04(-0.82%) |
Jan 18, 2005 | 4.254 | 4.310 | 4.242 | 4.298 | 2,878,643 | +0.04(+1.04%) |
Jan 14, 2005 | 4.143 | 4.262 | 4.143 | 4.254 | 2,437,476 | +0.08(+1.93%) |
Jan 13, 2005 | 4.162 | 4.192 | 4.150 | 4.173 | 2,617,211 | -0.00(-0.10%) |
Jan 12, 2005 | 4.159 | 4.188 | 4.104 | 4.177 | 2,952,652 | +0.02(+0.44%) |
Jan 11, 2005 | 4.122 | 4.206 | 4.065 | 4.159 | 2,572,037 | +0.04(+0.90%) |
Jan 10, 2005 | 4.110 | 4.151 | 4.096 | 4.122 | 2,607,599 | +0.01(+0.14%) |
Jan 07, 2005 | 4.125 | 4.171 | 4.078 | 4.116 | 2,849,809 | -0.01(-0.19%) |
Jan 06, 2005 | 4.136 | 4.167 | 4.123 | 4.124 | 2,305,798 | -0.00(-0.09%) |
Jan 05, 2005 | 4.156 | 4.191 | 4.116 | 4.128 | 2,340,399 | -0.03(-0.63%) |
Jan 04, 2005 | 4.237 | 4.282 | 4.133 | 4.154 | 3,179,483 | -0.09(-2.06%) |