Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.836 | 6.877 | 6.106 | 6.665 | 85,708 | -0.24(-3.43%) |
Mar 30, 2005 | 7.047 | 7.101 | 6.836 | 6.902 | 39,464 | +2.30(+50.00%) |
Mar 29, 2005 | 4.585 | 4.603 | 4.579 | 4.601 | 26,482 | +0.00(+0.00%) |
Mar 28, 2005 | 4.677 | 4.677 | 4.585 | 4.601 | 16,315 | -0.06(-1.23%) |
Mar 24, 2005 | 4.603 | 4.723 | 4.603 | 4.658 | 69,127 | +0.01(+0.12%) |
Mar 23, 2005 | 4.723 | 4.723 | 4.588 | 4.653 | 68,371 | -0.04(-0.91%) |
Mar 22, 2005 | 4.708 | 4.723 | 4.649 | 4.695 | 8,881 | -0.01(-0.27%) |
Mar 21, 2005 | 4.714 | 4.723 | 4.634 | 4.708 | 21,753 | -0.01(-0.31%) |
Mar 18, 2005 | 4.607 | 4.728 | 4.603 | 4.723 | 112,287 | +0.05(+1.06%) |
Mar 17, 2005 | 4.670 | 4.673 | 4.610 | 4.673 | 36,026 | -0.02(-0.43%) |
Mar 16, 2005 | 4.695 | 4.695 | 4.672 | 4.693 | 11,948 | -0.02(-0.35%) |
Mar 15, 2005 | 4.697 | 4.739 | 4.695 | 4.710 | 20,587 | -0.02(-0.47%) |
Mar 14, 2005 | 4.695 | 4.767 | 4.695 | 4.732 | 39,412 | +0.04(+0.83%) |
Mar 11, 2005 | 4.640 | 4.693 | 4.605 | 4.693 | 26,243 | +0.05(+1.15%) |
Mar 10, 2005 | 4.745 | 4.749 | 4.605 | 4.640 | 36,062 | -0.13(-2.63%) |
Mar 09, 2005 | 4.750 | 4.787 | 4.745 | 4.765 | 48,627 | +0.01(+0.31%) |
Mar 08, 2005 | 4.760 | 4.760 | 4.751 | 4.751 | 58,399 | -0.01(-0.19%) |
Mar 07, 2005 | 4.750 | 5.016 | 4.747 | 4.760 | 92,076 | +0.01(+0.28%) |
Mar 04, 2005 | 4.750 | 4.752 | 4.732 | 4.746 | 79,106 | +0.01(+0.11%) |
Mar 03, 2005 | 4.760 | 4.760 | 4.728 | 4.741 | 20,996 | +0.01(+0.19%) |
Mar 02, 2005 | 4.760 | 4.760 | 4.682 | 4.732 | 29,042 | -0.00(-0.08%) |
Mar 01, 2005 | 4.760 | 4.760 | 4.660 | 4.736 | 69,363 | -0.00(-0.08%) |
Feb 28, 2005 | 4.787 | 4.787 | 4.723 | 4.739 | 35,983 | -0.01(-0.16%) |
Feb 25, 2005 | 4.754 | 4.754 | 4.695 | 4.747 | 53,163 | +0.05(+1.02%) |
Feb 24, 2005 | 4.743 | 4.743 | 4.669 | 4.699 | 53,178 | +0.04(+0.83%) |
Feb 23, 2005 | 4.754 | 4.754 | 4.603 | 4.660 | 41,403 | -0.09(-1.98%) |
Feb 22, 2005 | 4.483 | 5.017 | 4.480 | 4.754 | 197,346 | +0.31(+6.92%) |
Feb 18, 2005 | 4.419 | 4.491 | 4.406 | 4.447 | 68,425 | -0.03(-0.70%) |
Feb 17, 2005 | 4.458 | 4.487 | 4.428 | 4.478 | 25,077 | +0.01(+0.12%) |
Feb 16, 2005 | 4.474 | 4.493 | 4.430 | 4.472 | 26,152 | +0.03(+0.58%) |
Feb 15, 2005 | 4.456 | 4.493 | 4.419 | 4.447 | 24,063 | -0.01(-0.21%) |
Feb 14, 2005 | 4.456 | 4.493 | 4.402 | 4.456 | 38,271 | -0.04(-0.97%) |
Feb 11, 2005 | 4.539 | 4.546 | 4.438 | 4.499 | 18,918 | +0.04(+0.83%) |
Feb 10, 2005 | 4.410 | 4.511 | 4.410 | 4.462 | 30,722 | +0.01(+0.27%) |
Feb 09, 2005 | 4.511 | 4.511 | 4.450 | 4.450 | 22,372 | -0.01(-0.12%) |
Feb 08, 2005 | 4.419 | 4.511 | 4.406 | 4.456 | 61,549 | +0.06(+1.26%) |
Feb 07, 2005 | 4.419 | 4.419 | 4.345 | 4.401 | 46,389 | +0.03(+0.67%) |
Feb 04, 2005 | 4.294 | 4.373 | 4.294 | 4.371 | 31,460 | -0.00(-0.04%) |
Feb 03, 2005 | 4.369 | 4.373 | 4.266 | 4.373 | 31,558 | +0.07(+1.71%) |
Feb 02, 2005 | 4.296 | 4.369 | 4.266 | 4.299 | 49,137 | +0.03(+0.69%) |
Feb 01, 2005 | 4.251 | 4.272 | 4.189 | 4.270 | 51,034 | +0.09(+2.20%) |
Jan 31, 2005 | 4.152 | 4.215 | 4.134 | 4.178 | 103,155 | +0.03(+0.80%) |
Jan 28, 2005 | 4.172 | 4.172 | 4.069 | 4.145 | 57,056 | +0.12(+2.93%) |
Jan 27, 2005 | 4.205 | 4.205 | 4.001 | 4.027 | 56,151 | -0.14(-3.40%) |
Jan 26, 2005 | 4.014 | 4.371 | 4.014 | 4.169 | 44,912 | +0.15(+3.71%) |
Jan 25, 2005 | 4.088 | 4.139 | 4.005 | 4.019 | 38,220 | -0.06(-1.44%) |
Jan 24, 2005 | 3.988 | 4.109 | 3.933 | 4.078 | 58,805 | +0.11(+2.88%) |
Jan 21, 2005 | 4.417 | 4.417 | 3.925 | 3.964 | 284,147 | -0.30(-7.00%) |
Jan 20, 2005 | 4.419 | 4.419 | 4.240 | 4.262 | 36,812 | +0.03(+0.61%) |
Jan 19, 2005 | 4.419 | 4.419 | 4.237 | 4.237 | 63,617 | -0.15(-3.32%) |
Jan 18, 2005 | 4.424 | 4.424 | 4.262 | 4.382 | 94,567 | +0.03(+0.68%) |
Jan 14, 2005 | 4.373 | 4.373 | 4.336 | 4.353 | 48,058 | -0.02(-0.50%) |
Jan 13, 2005 | 4.417 | 4.419 | 4.373 | 4.375 | 68,027 | -0.01(-0.13%) |
Jan 12, 2005 | 4.419 | 4.419 | 4.373 | 4.380 | 47,023 | -0.01(-0.13%) |
Jan 11, 2005 | 4.437 | 4.437 | 4.386 | 4.386 | 35,671 | -0.02(-0.50%) |
Jan 10, 2005 | 4.437 | 4.456 | 4.408 | 4.408 | 76,966 | -0.00(-0.08%) |
Jan 07, 2005 | 4.428 | 4.428 | 4.401 | 4.412 | 37,920 | +0.01(+0.17%) |
Jan 06, 2005 | 4.428 | 4.428 | 4.401 | 4.404 | 51,965 | -0.02(-0.54%) |
Jan 05, 2005 | 4.539 | 4.539 | 4.428 | 4.428 | 51,693 | -0.10(-2.24%) |
Jan 04, 2005 | 4.566 | 4.566 | 4.529 | 4.529 | 69,768 | -0.01(-0.28%) |