Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.440 | 4.649 | 4.420 | 4.420 | 21,800 | +0.00(+0.00%) |
Mar 30, 2005 | 4.400 | 4.450 | 4.400 | 4.420 | 34,900 | +0.02(+0.45%) |
Mar 29, 2005 | 4.390 | 4.400 | 4.360 | 4.400 | 30,760 | +0.01(+0.25%) |
Mar 28, 2005 | 4.390 | 4.390 | 4.300 | 4.389 | 14,664 | +0.06(+1.36%) |
Mar 24, 2005 | 4.460 | 4.570 | 4.310 | 4.330 | 14,300 | +0.02(+0.49%) |
Mar 23, 2005 | 4.250 | 4.390 | 4.250 | 4.309 | 22,469 | +0.07(+1.63%) |
Mar 22, 2005 | 4.170 | 4.250 | 4.170 | 4.240 | 23,149 | -0.09(-2.06%) |
Mar 21, 2005 | 4.390 | 4.499 | 4.150 | 4.329 | 18,900 | -0.04(-0.92%) |
Mar 18, 2005 | 4.280 | 4.390 | 4.101 | 4.369 | 4,600 | +0.13(+3.07%) |
Mar 17, 2005 | 4.240 | 4.346 | 4.150 | 4.239 | 4,300 | +0.18(+4.41%) |
Mar 16, 2005 | 4.180 | 4.220 | 3.900 | 4.060 | 72,750 | -0.11(-2.64%) |
Mar 15, 2005 | 4.520 | 4.600 | 4.040 | 4.170 | 99,000 | -0.34(-7.54%) |
Mar 14, 2005 | 4.790 | 4.790 | 4.510 | 4.510 | 10,700 | -0.02(-0.44%) |
Mar 11, 2005 | 4.620 | 4.620 | 4.530 | 4.530 | 11,000 | -0.10(-2.16%) |
Mar 10, 2005 | 4.520 | 4.830 | 4.510 | 4.630 | 21,078 | +0.12(+2.66%) |
Mar 09, 2005 | 4.460 | 4.550 | 4.460 | 4.510 | 6,200 | -0.08(-1.72%) |
Mar 08, 2005 | 4.620 | 4.649 | 4.440 | 4.589 | 8,286 | -0.03(-0.65%) |
Mar 07, 2005 | 4.930 | 4.930 | 4.560 | 4.619 | 23,850 | -0.25(-5.13%) |
Mar 04, 2005 | 4.630 | 4.869 | 4.630 | 4.869 | 3,834 | +0.05(+1.02%) |
Mar 03, 2005 | 4.930 | 4.930 | 4.620 | 4.820 | 7,135 | -0.03(-0.60%) |
Mar 02, 2005 | 4.790 | 4.909 | 4.700 | 4.849 | 5,402 | +0.21(+4.50%) |
Mar 01, 2005 | 4.790 | 4.790 | 4.640 | 4.640 | 2,500 | -0.13(-2.73%) |
Feb 28, 2005 | 4.670 | 4.780 | 4.610 | 4.770 | 4,650 | +0.06(+1.27%) |
Feb 25, 2005 | 4.709 | 4.749 | 4.640 | 4.710 | 2,400 | +0.06(+1.29%) |
Feb 24, 2005 | 4.650 | 4.749 | 4.650 | 4.650 | 3,565 | -0.13(-2.72%) |
Feb 23, 2005 | 4.550 | 4.780 | 4.550 | 4.780 | 11,850 | +0.13(+2.80%) |
Feb 22, 2005 | 4.790 | 4.790 | 4.550 | 4.650 | 8,981 | +0.20(+4.49%) |
Feb 18, 2005 | 4.500 | 4.521 | 4.440 | 4.450 | 6,770 | -0.18(-3.89%) |
Feb 17, 2005 | 4.440 | 4.740 | 4.440 | 4.630 | 5,389 | +0.02(+0.43%) |
Feb 16, 2005 | 4.430 | 4.780 | 4.430 | 4.610 | 7,775 | +0.03(+0.66%) |
Feb 15, 2005 | 4.430 | 4.580 | 4.430 | 4.580 | 12,500 | +0.09(+2.00%) |
Feb 14, 2005 | 4.610 | 4.610 | 4.340 | 4.490 | 33,550 | -0.11(-2.39%) |
Feb 11, 2005 | 4.860 | 4.860 | 4.550 | 4.600 | 22,225 | -0.19(-3.97%) |
Feb 10, 2005 | 5.060 | 5.060 | 4.750 | 4.790 | 3,815 | -0.08(-1.66%) |
Feb 09, 2005 | 4.970 | 4.970 | 4.870 | 4.871 | 11,300 | -0.10(-1.99%) |
Feb 08, 2005 | 4.870 | 5.069 | 4.870 | 4.970 | 10,752 | +0.01(+0.20%) |
Feb 07, 2005 | 5.119 | 5.161 | 4.960 | 4.960 | 15,750 | +0.06(+1.22%) |
Feb 04, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | -0.03(-0.61%) |
Feb 03, 2005 | 4.870 | 5.110 | 4.870 | 4.930 | 17,151 | -0.04(-0.80%) |
Feb 02, 2005 | 5.060 | 5.060 | 4.969 | 4.970 | 4,600 | +0.00(+0.02%) |
Feb 01, 2005 | 4.861 | 5.040 | 4.861 | 4.969 | 6,140 | -0.04(-0.82%) |
Jan 31, 2005 | 5.021 | 5.080 | 4.850 | 5.010 | 14,224 | +0.00(+0.00%) |
Jan 28, 2005 | 5.010 | 5.059 | 4.860 | 5.010 | 4,000 | -0.02(-0.40%) |
Jan 27, 2005 | 5.031 | 5.050 | 5.030 | 5.030 | 2,200 | +0.00(+0.00%) |
Jan 26, 2005 | 5.100 | 5.210 | 5.020 | 5.030 | 26,230 | -0.03(-0.59%) |
Jan 25, 2005 | 5.010 | 5.100 | 5.010 | 5.060 | 2,277 | +0.00(+0.00%) |
Jan 24, 2005 | 5.000 | 5.100 | 5.000 | 5.060 | 15,008 | +0.03(+0.60%) |
Jan 21, 2005 | 5.000 | 5.100 | 5.000 | 5.030 | 10,010 | +0.01(+0.20%) |
Jan 20, 2005 | 5.021 | 5.021 | 5.010 | 5.020 | 18,749 | -0.03(-0.59%) |
Jan 19, 2005 | 5.140 | 5.140 | 5.050 | 5.050 | 600 | -0.10(-1.94%) |
Jan 18, 2005 | 5.089 | 5.190 | 5.000 | 5.150 | 25,949 | +0.03(+0.59%) |
Jan 14, 2005 | 4.951 | 5.180 | 4.951 | 5.120 | 22,150 | +0.08(+1.59%) |
Jan 13, 2005 | 5.060 | 5.160 | 5.000 | 5.040 | 4,900 | -0.12(-2.31%) |
Jan 12, 2005 | 5.089 | 5.179 | 5.030 | 5.159 | 3,550 | +0.11(+2.16%) |
Jan 11, 2005 | 5.200 | 5.349 | 5.020 | 5.050 | 12,870 | -0.02(-0.39%) |
Jan 10, 2005 | 5.000 | 5.270 | 5.000 | 5.070 | 7,301 | -0.31(-5.74%) |
Jan 07, 2005 | 5.549 | 5.549 | 4.950 | 5.379 | 27,531 | -0.03(-0.57%) |
Jan 06, 2005 | 5.480 | 5.630 | 5.250 | 5.410 | 20,950 | +0.06(+1.14%) |
Jan 05, 2005 | 5.470 | 5.690 | 5.260 | 5.349 | 54,665 | -0.42(-7.30%) |
Jan 04, 2005 | 5.240 | 6.200 | 5.030 | 5.770 | 358,427 | +0.57(+10.96%) |