Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.360 | 4.540 | 4.350 | 4.540 | 7,399 | +0.06(+1.34%) |
Mar 30, 2005 | 4.350 | 4.480 | 4.350 | 4.480 | 7,850 | +0.27(+6.41%) |
Mar 29, 2005 | 3.510 | 4.540 | 3.440 | 4.210 | 9,500 | +0.49(+13.17%) |
Mar 28, 2005 | 3.540 | 3.800 | 3.540 | 3.720 | 6,212 | +0.15(+4.20%) |
Mar 24, 2005 | 3.710 | 4.130 | 3.560 | 3.570 | 31,642 | -0.33(-8.46%) |
Mar 23, 2005 | 4.011 | 4.011 | 3.900 | 3.900 | 9,700 | -0.15(-3.70%) |
Mar 22, 2005 | 4.060 | 4.170 | 4.050 | 4.050 | 6,200 | -0.01(-0.25%) |
Mar 21, 2005 | 4.200 | 4.210 | 4.050 | 4.060 | 14,815 | -0.18(-4.25%) |
Mar 18, 2005 | 4.390 | 4.500 | 4.240 | 4.240 | 12,618 | -0.04(-0.93%) |
Mar 17, 2005 | 4.511 | 4.511 | 4.280 | 4.280 | 1,100 | -0.14(-3.17%) |
Mar 16, 2005 | 4.330 | 4.459 | 4.300 | 4.420 | 15,900 | +0.07(+1.61%) |
Mar 15, 2005 | 4.570 | 4.580 | 4.350 | 4.350 | 10,500 | -0.24(-5.23%) |
Mar 14, 2005 | 4.490 | 4.590 | 4.490 | 4.590 | 1,000 | +0.18(+4.08%) |
Mar 11, 2005 | 4.570 | 4.570 | 4.410 | 4.410 | 600 | +0.00(+0.00%) |
Mar 10, 2005 | 4.200 | 4.630 | 4.200 | 4.410 | 13,046 | -0.09(-2.00%) |
Mar 09, 2005 | 4.480 | 4.630 | 4.460 | 4.500 | 11,150 | +0.05(+1.12%) |
Mar 08, 2005 | 4.200 | 4.470 | 4.200 | 4.450 | 10,947 | +0.19(+4.46%) |
Mar 07, 2005 | 4.400 | 4.400 | 4.260 | 4.260 | 12,322 | -0.10(-2.29%) |
Mar 04, 2005 | 4.311 | 4.400 | 4.311 | 4.360 | 5,069 | +0.05(+1.16%) |
Mar 03, 2005 | 4.410 | 4.410 | 4.250 | 4.310 | 11,612 | -0.10(-2.27%) |
Mar 02, 2005 | 4.500 | 4.500 | 4.260 | 4.410 | 10,458 | -0.10(-2.22%) |
Mar 01, 2005 | 4.950 | 4.950 | 4.420 | 4.510 | 11,374 | -0.30(-6.24%) |
Feb 28, 2005 | 4.850 | 4.920 | 4.790 | 4.810 | 23,073 | +0.02(+0.42%) |
Feb 25, 2005 | 4.650 | 4.790 | 4.320 | 4.790 | 29,675 | +0.29(+6.44%) |
Feb 24, 2005 | 4.130 | 4.500 | 4.130 | 4.500 | 23,077 | +0.36(+8.70%) |
Feb 23, 2005 | 4.030 | 4.250 | 4.010 | 4.140 | 10,949 | +0.10(+2.48%) |
Feb 22, 2005 | 4.310 | 4.310 | 4.040 | 4.040 | 36,026 | -0.34(-7.76%) |
Feb 18, 2005 | 4.500 | 4.500 | 4.091 | 4.380 | 43,002 | +0.07(+1.62%) |
Feb 17, 2005 | 4.150 | 4.400 | 4.100 | 4.310 | 28,572 | +0.14(+3.36%) |
Feb 16, 2005 | 4.740 | 4.740 | 4.170 | 4.170 | 23,899 | -0.23(-5.23%) |
Feb 15, 2005 | 4.390 | 4.670 | 4.390 | 4.400 | 17,010 | -0.27(-5.78%) |
Feb 14, 2005 | 4.680 | 4.680 | 4.610 | 4.670 | 6,810 | -0.10(-2.10%) |
Feb 11, 2005 | 4.950 | 4.950 | 4.680 | 4.770 | 23,650 | -0.01(-0.25%) |
Feb 10, 2005 | 4.890 | 4.950 | 4.700 | 4.782 | 65,340 | -0.10(-2.01%) |
Feb 09, 2005 | 4.600 | 4.880 | 4.590 | 4.880 | 62,373 | +0.11(+2.31%) |
Feb 08, 2005 | 5.000 | 5.000 | 4.420 | 4.770 | 23,387 | +0.18(+3.92%) |
Feb 07, 2005 | 4.780 | 4.780 | 4.300 | 4.590 | 48,621 | -0.10(-2.13%) |
Feb 04, 2005 | 4.600 | 4.890 | 4.500 | 4.690 | 44,361 | +0.06(+1.30%) |
Feb 03, 2005 | 4.900 | 4.900 | 4.520 | 4.630 | 45,802 | -0.29(-5.89%) |
Feb 02, 2005 | 5.100 | 5.100 | 4.800 | 4.920 | 44,649 | -0.19(-3.72%) |
Feb 01, 2005 | 5.240 | 5.240 | 4.970 | 5.110 | 30,613 | +0.02(+0.39%) |
Jan 31, 2005 | 5.240 | 5.240 | 4.990 | 5.090 | 51,402 | +0.13(+2.62%) |
Jan 28, 2005 | 5.010 | 5.010 | 4.910 | 4.960 | 18,127 | +0.01(+0.20%) |
Jan 27, 2005 | 5.250 | 5.250 | 4.860 | 4.950 | 38,097 | +0.05(+1.02%) |
Jan 26, 2005 | 5.500 | 5.500 | 4.850 | 4.900 | 89,048 | -0.08(-1.57%) |
Jan 25, 2005 | 4.800 | 5.460 | 4.750 | 4.978 | 89,407 | +0.18(+3.71%) |
Jan 24, 2005 | 4.510 | 4.990 | 4.510 | 4.800 | 82,299 | +0.30(+6.67%) |
Jan 21, 2005 | 4.420 | 5.160 | 4.420 | 4.500 | 77,964 | +0.08(+1.81%) |
Jan 20, 2005 | 4.100 | 4.460 | 4.060 | 4.420 | 57,180 | +0.35(+8.60%) |
Jan 19, 2005 | 3.850 | 4.090 | 3.810 | 4.070 | 163,170 | +0.22(+5.71%) |
Jan 18, 2005 | 3.850 | 3.850 | 3.800 | 3.850 | 97,673 | +0.00(+0.00%) |
Jan 14, 2005 | 3.680 | 3.960 | 3.670 | 3.850 | 73,120 | +0.21(+5.77%) |
Jan 13, 2005 | 3.580 | 3.650 | 3.580 | 3.640 | 19,500 | -0.10(-2.67%) |
Jan 12, 2005 | 3.510 | 3.740 | 3.510 | 3.740 | 10,650 | +0.19(+5.35%) |
Jan 11, 2005 | 3.490 | 3.970 | 3.410 | 3.550 | 53,765 | -0.25(-6.58%) |
Jan 10, 2005 | 3.500 | 3.810 | 3.500 | 3.800 | 27,520 | +0.19(+5.20%) |
Jan 07, 2005 | 3.580 | 3.700 | 3.580 | 3.612 | 25,900 | -0.07(-1.85%) |
Jan 06, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 3.640 | 3.750 | 3.500 | 3.680 | 15,640 | -0.02(-0.54%) |
Jan 04, 2005 | 3.740 | 3.810 | 3.570 | 3.700 | 23,380 | -0.04(-1.07%) |