Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.539 | 5.554 | 5.507 | 5.554 | 238,003 | -0.00(-0.07%) |
Mar 30, 2005 | 5.507 | 5.558 | 5.507 | 5.558 | 102,001 | +0.05(+0.97%) |
Mar 29, 2005 | 5.570 | 5.580 | 5.488 | 5.505 | 172,693 | -0.08(-1.36%) |
Mar 28, 2005 | 5.644 | 5.662 | 5.562 | 5.580 | 183,455 | -0.06(-1.09%) |
Mar 24, 2005 | 5.519 | 5.691 | 5.519 | 5.642 | 135,268 | +0.07(+1.28%) |
Mar 23, 2005 | 5.631 | 5.652 | 5.556 | 5.570 | 108,605 | -0.07(-1.27%) |
Mar 22, 2005 | 5.723 | 5.760 | 5.613 | 5.642 | 202,290 | -0.20(-3.46%) |
Mar 21, 2005 | 5.634 | 5.844 | 5.634 | 5.844 | 163,642 | +0.22(+3.89%) |
Mar 18, 2005 | 5.801 | 5.807 | 5.625 | 5.625 | 321,903 | -0.17(-2.93%) |
Mar 17, 2005 | 5.717 | 5.795 | 5.717 | 5.795 | 111,296 | +0.08(+1.32%) |
Mar 16, 2005 | 5.707 | 5.750 | 5.703 | 5.719 | 270,780 | -0.01(-0.14%) |
Mar 15, 2005 | 5.744 | 5.920 | 5.723 | 5.728 | 340,738 | +0.01(+0.21%) |
Mar 14, 2005 | 5.519 | 5.732 | 5.519 | 5.715 | 269,068 | +0.17(+3.10%) |
Mar 11, 2005 | 5.529 | 5.560 | 5.509 | 5.544 | 135,268 | +0.02(+0.44%) |
Mar 10, 2005 | 5.589 | 5.593 | 5.519 | 5.519 | 187,369 | -0.08(-1.39%) |
Mar 09, 2005 | 5.621 | 5.640 | 5.580 | 5.597 | 130,375 | -0.03(-0.62%) |
Mar 08, 2005 | 5.666 | 5.715 | 5.621 | 5.631 | 216,967 | -0.04(-0.72%) |
Mar 07, 2005 | 5.564 | 5.683 | 5.564 | 5.672 | 201,067 | +0.12(+2.13%) |
Mar 04, 2005 | 5.488 | 5.560 | 5.484 | 5.554 | 123,526 | +0.05(+0.97%) |
Mar 03, 2005 | 5.480 | 5.511 | 5.437 | 5.501 | 149,210 | +0.02(+0.41%) |
Mar 02, 2005 | 5.468 | 5.513 | 5.421 | 5.478 | 181,009 | +0.01(+0.26%) |
Mar 01, 2005 | 5.458 | 5.490 | 5.432 | 5.464 | 181,254 | +0.01(+0.19%) |
Feb 28, 2005 | 5.376 | 5.468 | 5.366 | 5.454 | 170,980 | +0.06(+1.14%) |
Feb 25, 2005 | 5.315 | 5.433 | 5.311 | 5.392 | 176,606 | +0.11(+2.05%) |
Feb 24, 2005 | 5.223 | 5.300 | 5.172 | 5.284 | 182,232 | -0.01(-0.19%) |
Feb 23, 2005 | 5.264 | 5.335 | 5.208 | 5.294 | 218,190 | +0.00(+0.00%) |
Feb 22, 2005 | 5.192 | 5.311 | 5.110 | 5.294 | 304,292 | +0.21(+4.23%) |
Feb 18, 2005 | 5.114 | 5.137 | 5.049 | 5.080 | 89,037 | -0.03(-0.60%) |
Feb 17, 2005 | 5.145 | 5.159 | 5.069 | 5.110 | 164,621 | -0.07(-1.34%) |
Feb 16, 2005 | 5.145 | 5.194 | 5.120 | 5.180 | 110,562 | +0.02(+0.40%) |
Feb 15, 2005 | 5.200 | 5.235 | 5.108 | 5.159 | 162,174 | -0.04(-0.71%) |
Feb 14, 2005 | 5.147 | 5.200 | 5.147 | 5.196 | 80,965 | +0.04(+0.83%) |
Feb 11, 2005 | 5.186 | 5.188 | 5.137 | 5.153 | 165,844 | -0.04(-0.71%) |
Feb 10, 2005 | 5.159 | 5.202 | 5.143 | 5.190 | 131,354 | +0.03(+0.59%) |
Feb 09, 2005 | 5.274 | 5.288 | 5.157 | 5.159 | 150,678 | -0.13(-2.51%) |
Feb 08, 2005 | 5.243 | 5.292 | 5.223 | 5.292 | 63,842 | +0.03(+0.54%) |
Feb 07, 2005 | 5.294 | 5.296 | 5.243 | 5.264 | 75,828 | -0.04(-0.81%) |
Feb 04, 2005 | 5.253 | 5.315 | 5.253 | 5.306 | 56,993 | +0.05(+1.01%) |
Feb 03, 2005 | 5.235 | 5.268 | 5.172 | 5.253 | 105,425 | +0.02(+0.43%) |
Feb 02, 2005 | 5.182 | 5.231 | 5.139 | 5.231 | 101,756 | +0.03(+0.55%) |
Feb 01, 2005 | 5.243 | 5.257 | 5.196 | 5.202 | 157,282 | -0.04(-0.78%) |
Jan 31, 2005 | 5.141 | 5.249 | 5.141 | 5.243 | 173,671 | +0.14(+2.76%) |
Jan 28, 2005 | 5.084 | 5.122 | 5.069 | 5.102 | 202,046 | +0.02(+0.44%) |
Jan 27, 2005 | 5.010 | 5.114 | 4.977 | 5.080 | 158,995 | +0.05(+1.02%) |
Jan 26, 2005 | 4.926 | 5.028 | 4.916 | 5.028 | 172,448 | +0.10(+2.07%) |
Jan 25, 2005 | 4.875 | 4.977 | 4.873 | 4.926 | 110,073 | +0.05(+1.05%) |
Jan 24, 2005 | 4.910 | 4.951 | 4.873 | 4.875 | 112,764 | -0.03(-0.58%) |
Jan 21, 2005 | 4.918 | 4.949 | 4.879 | 4.904 | 146,275 | -0.03(-0.58%) |
Jan 20, 2005 | 4.936 | 4.957 | 4.894 | 4.932 | 128,908 | -0.02(-0.33%) |
Jan 19, 2005 | 5.037 | 5.043 | 4.949 | 4.949 | 131,109 | -0.09(-1.71%) |
Jan 18, 2005 | 4.947 | 5.057 | 4.900 | 5.035 | 181,009 | +0.08(+1.65%) |
Jan 14, 2005 | 4.902 | 4.955 | 4.849 | 4.953 | 200,089 | +0.05(+0.96%) |
Jan 13, 2005 | 4.906 | 4.947 | 4.873 | 4.906 | 218,190 | -0.05(-1.03%) |
Jan 12, 2005 | 4.957 | 4.992 | 4.896 | 4.957 | 173,671 | -0.04(-0.82%) |
Jan 11, 2005 | 5.094 | 5.094 | 4.947 | 4.998 | 221,614 | -0.09(-1.85%) |
Jan 10, 2005 | 5.024 | 5.129 | 5.024 | 5.092 | 130,375 | +0.07(+1.34%) |
Jan 07, 2005 | 5.141 | 5.149 | 5.024 | 5.024 | 178,563 | -0.12(-2.42%) |
Jan 06, 2005 | 5.135 | 5.200 | 5.110 | 5.149 | 120,102 | +0.01(+0.12%) |
Jan 05, 2005 | 5.190 | 5.198 | 5.090 | 5.143 | 150,189 | -0.03(-0.55%) |
Jan 04, 2005 | 5.331 | 5.356 | 5.112 | 5.172 | 229,442 | -0.17(-3.21%) |