Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.440 | 3.840 | 3.400 | 3.650 | 146,907 | +0.30(+8.96%) |
Mar 30, 2005 | 3.420 | 3.490 | 3.180 | 3.350 | 120,067 | +0.11(+3.40%) |
Mar 29, 2005 | 3.068 | 3.500 | 3.060 | 3.240 | 254,548 | +0.16(+5.19%) |
Mar 28, 2005 | 3.080 | 3.130 | 3.000 | 3.080 | 132,701 | +0.08(+2.67%) |
Mar 24, 2005 | 3.030 | 3.160 | 2.980 | 3.000 | 103,332 | -0.09(-2.91%) |
Mar 23, 2005 | 3.170 | 3.180 | 3.010 | 3.090 | 103,758 | -0.04(-1.28%) |
Mar 22, 2005 | 3.170 | 3.240 | 3.110 | 3.130 | 79,425 | -0.02(-0.63%) |
Mar 21, 2005 | 3.190 | 3.190 | 3.020 | 3.150 | 146,952 | -0.07(-2.17%) |
Mar 18, 2005 | 3.400 | 3.400 | 3.030 | 3.220 | 330,224 | -0.15(-4.45%) |
Mar 17, 2005 | 3.970 | 3.990 | 3.150 | 3.370 | 382,403 | -0.64(-15.96%) |
Mar 16, 2005 | 4.060 | 4.140 | 3.990 | 4.010 | 194,015 | -0.15(-3.61%) |
Mar 15, 2005 | 4.100 | 4.180 | 4.000 | 4.160 | 107,042 | +0.11(+2.72%) |
Mar 14, 2005 | 4.151 | 4.200 | 4.010 | 4.050 | 49,807 | -0.13(-3.11%) |
Mar 11, 2005 | 4.220 | 4.240 | 4.157 | 4.180 | 37,392 | -0.02(-0.48%) |
Mar 10, 2005 | 4.210 | 4.280 | 3.948 | 4.200 | 98,618 | -0.08(-1.87%) |
Mar 09, 2005 | 4.400 | 4.400 | 4.270 | 4.280 | 63,469 | -0.06(-1.38%) |
Mar 08, 2005 | 4.410 | 4.430 | 4.310 | 4.340 | 40,155 | -0.07(-1.59%) |
Mar 07, 2005 | 4.500 | 4.570 | 4.410 | 4.410 | 52,107 | -0.04(-0.90%) |
Mar 04, 2005 | 4.420 | 4.550 | 4.400 | 4.450 | 51,790 | -0.01(-0.22%) |
Mar 03, 2005 | 4.430 | 4.600 | 4.430 | 4.460 | 69,675 | +0.03(+0.68%) |
Mar 02, 2005 | 4.750 | 4.750 | 4.410 | 4.430 | 67,480 | -0.18(-3.90%) |
Mar 01, 2005 | 4.275 | 5.000 | 4.210 | 4.610 | 183,339 | +0.30(+6.96%) |
Feb 28, 2005 | 4.040 | 4.400 | 4.040 | 4.310 | 92,715 | +0.20(+4.87%) |
Feb 25, 2005 | 3.890 | 4.190 | 3.800 | 4.110 | 76,853 | +0.21(+5.38%) |
Feb 24, 2005 | 4.010 | 4.030 | 3.880 | 3.900 | 158,910 | -0.12(-2.99%) |
Feb 23, 2005 | 4.050 | 4.180 | 4.010 | 4.020 | 125,947 | -0.07(-1.71%) |
Feb 22, 2005 | 4.190 | 4.190 | 4.030 | 4.090 | 208,378 | -0.21(-4.88%) |
Feb 18, 2005 | 4.230 | 4.370 | 4.230 | 4.300 | 80,900 | +0.07(+1.65%) |
Feb 17, 2005 | 4.310 | 4.410 | 4.220 | 4.230 | 69,966 | -0.08(-1.86%) |
Feb 16, 2005 | 4.500 | 4.500 | 4.260 | 4.310 | 72,473 | -0.08(-1.82%) |
Feb 15, 2005 | 4.400 | 4.550 | 4.310 | 4.390 | 118,871 | +0.12(+2.81%) |
Feb 14, 2005 | 4.190 | 4.410 | 4.150 | 4.270 | 83,388 | +0.02(+0.47%) |
Feb 11, 2005 | 4.200 | 4.450 | 4.190 | 4.250 | 117,805 | -0.06(-1.39%) |
Feb 10, 2005 | 4.540 | 4.550 | 4.250 | 4.310 | 102,899 | -0.16(-3.58%) |
Feb 09, 2005 | 4.460 | 4.630 | 4.430 | 4.470 | 66,127 | -0.02(-0.45%) |
Feb 08, 2005 | 4.510 | 4.770 | 4.410 | 4.490 | 222,872 | +0.09(+2.05%) |
Feb 07, 2005 | 4.800 | 4.800 | 4.310 | 4.400 | 218,095 | -0.30(-6.38%) |
Feb 04, 2005 | 4.850 | 4.850 | 4.530 | 4.700 | 92,234 | -0.04(-0.84%) |
Feb 03, 2005 | 4.950 | 4.970 | 4.650 | 4.740 | 184,908 | -0.07(-1.46%) |
Feb 02, 2005 | 4.680 | 4.960 | 4.441 | 4.810 | 461,678 | +0.37(+8.33%) |
Feb 01, 2005 | 4.050 | 4.440 | 4.010 | 4.440 | 571,442 | +0.31(+7.51%) |
Jan 31, 2005 | 4.270 | 4.400 | 4.000 | 4.130 | 815,692 | -0.26(-5.92%) |
Jan 28, 2005 | 4.210 | 4.439 | 4.210 | 4.390 | 269,364 | +0.13(+3.05%) |
Jan 27, 2005 | 4.590 | 4.590 | 4.050 | 4.260 | 891,601 | -0.29(-6.37%) |
Jan 26, 2005 | 5.210 | 5.250 | 4.300 | 4.550 | 2,152,145 | -2.50(-35.46%) |
Jan 25, 2005 | 6.950 | 7.150 | 6.820 | 7.050 | 51,600 | +0.09(+1.28%) |
Jan 24, 2005 | 7.740 | 7.820 | 6.550 | 6.961 | 210,810 | -0.54(-7.19%) |
Jan 21, 2005 | 7.500 | 7.620 | 7.080 | 7.500 | 167,010 | +0.16(+2.18%) |
Jan 20, 2005 | 7.620 | 7.710 | 7.150 | 7.340 | 181,208 | -0.28(-3.67%) |
Jan 19, 2005 | 7.530 | 7.840 | 7.530 | 7.620 | 223,099 | +0.09(+1.20%) |
Jan 18, 2005 | 7.280 | 7.740 | 7.080 | 7.530 | 256,905 | +0.35(+4.87%) |
Jan 14, 2005 | 6.900 | 7.180 | 6.900 | 7.180 | 95,700 | +0.12(+1.70%) |
Jan 13, 2005 | 7.170 | 7.170 | 6.890 | 7.060 | 154,905 | -0.07(-0.98%) |
Jan 12, 2005 | 6.490 | 7.200 | 6.460 | 7.130 | 248,089 | +0.39(+5.79%) |
Jan 11, 2005 | 6.590 | 7.010 | 6.500 | 6.740 | 380,750 | -0.06(-0.88%) |
Jan 10, 2005 | 6.250 | 6.850 | 6.250 | 6.800 | 254,701 | +0.48(+7.59%) |
Jan 07, 2005 | 6.060 | 6.470 | 6.000 | 6.320 | 374,291 | +0.22(+3.61%) |
Jan 06, 2005 | 6.750 | 6.870 | 6.050 | 6.100 | 604,519 | -0.77(-11.21%) |
Jan 05, 2005 | 6.770 | 7.423 | 4.000 | 6.870 | 1,457,478 | -2.42(-26.05%) |
Jan 04, 2005 | 9.360 | 9.590 | 9.150 | 9.290 | 278,700 | +0.18(+1.98%) |