Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.607 | 4.611 | 4.544 | 4.595 | 2,007,921 | -0.00(-0.04%) |
Mar 30, 2005 | 4.556 | 4.597 | 4.546 | 4.597 | 2,648,804 | +0.04(+0.91%) |
Mar 29, 2005 | 4.640 | 4.646 | 4.552 | 4.556 | 2,332,600 | -0.08(-1.81%) |
Mar 28, 2005 | 4.679 | 4.679 | 4.630 | 4.640 | 3,381,316 | -0.04(-0.85%) |
Mar 24, 2005 | 4.674 | 4.786 | 4.674 | 4.679 | 2,379,739 | -0.02(-0.38%) |
Mar 23, 2005 | 4.761 | 4.797 | 4.687 | 4.697 | 2,380,798 | -0.09(-1.82%) |
Mar 22, 2005 | 4.766 | 4.875 | 4.763 | 4.784 | 1,424,771 | -0.00(-0.10%) |
Mar 21, 2005 | 4.730 | 4.830 | 4.706 | 4.789 | 1,850,614 | +0.02(+0.50%) |
Mar 18, 2005 | 4.792 | 4.812 | 4.728 | 4.765 | 2,097,433 | -0.03(-0.67%) |
Mar 17, 2005 | 4.824 | 4.852 | 4.759 | 4.797 | 1,630,277 | -0.04(-0.82%) |
Mar 16, 2005 | 4.739 | 4.903 | 4.739 | 4.837 | 4,422,618 | -0.16(-3.21%) |
Mar 15, 2005 | 5.011 | 5.065 | 4.984 | 4.998 | 865,456 | -0.01(-0.23%) |
Mar 14, 2005 | 4.951 | 5.019 | 4.932 | 5.009 | 1,203,375 | +0.04(+0.89%) |
Mar 11, 2005 | 4.881 | 4.995 | 4.881 | 4.965 | 1,204,964 | +0.07(+1.37%) |
Mar 10, 2005 | 4.862 | 4.938 | 4.862 | 4.898 | 1,269,582 | -0.00(-0.06%) |
Mar 09, 2005 | 4.864 | 4.924 | 4.816 | 4.900 | 2,235,143 | +0.01(+0.27%) |
Mar 08, 2005 | 4.985 | 4.994 | 4.865 | 4.887 | 2,114,911 | -0.06(-1.20%) |
Mar 07, 2005 | 4.937 | 4.955 | 4.932 | 4.947 | 1,827,309 | +0.00(+0.08%) |
Mar 04, 2005 | 5.033 | 5.055 | 4.924 | 4.943 | 2,913,101 | -0.09(-1.76%) |
Mar 03, 2005 | 5.046 | 5.095 | 5.023 | 5.032 | 4,005,250 | -0.00(-0.09%) |
Mar 02, 2005 | 5.032 | 5.036 | 4.870 | 5.036 | 6,344,735 | -0.07(-1.30%) |
Mar 01, 2005 | 4.989 | 5.102 | 4.989 | 5.102 | 3,175,280 | +0.12(+2.46%) |
Feb 28, 2005 | 4.980 | 5.006 | 4.949 | 4.980 | 1,226,151 | +0.00(+0.00%) |
Feb 25, 2005 | 4.978 | 4.993 | 4.970 | 4.980 | 1,039,712 | +0.00(+0.06%) |
Feb 24, 2005 | 4.956 | 4.982 | 4.914 | 4.977 | 873,400 | +0.00(+0.06%) |
Feb 23, 2005 | 4.862 | 4.994 | 4.858 | 4.974 | 1,770,106 | +0.12(+2.55%) |
Feb 22, 2005 | 4.989 | 4.989 | 4.850 | 4.850 | 1,594,261 | -0.14(-2.78%) |
Feb 18, 2005 | 4.983 | 5.003 | 4.966 | 4.989 | 1,673,709 | +0.01(+0.13%) |
Feb 17, 2005 | 5.017 | 5.030 | 4.982 | 4.982 | 1,512,694 | -0.03(-0.70%) |
Feb 16, 2005 | 4.994 | 5.027 | 4.965 | 5.017 | 778,063 | +0.00(+0.00%) |
Feb 15, 2005 | 5.007 | 5.059 | 5.002 | 5.017 | 1,262,697 | +0.04(+0.76%) |
Feb 14, 2005 | 5.027 | 5.027 | 4.970 | 4.980 | 793,422 | -0.03(-0.60%) |
Feb 11, 2005 | 4.984 | 5.027 | 4.949 | 5.010 | 1,669,472 | +0.03(+0.53%) |
Feb 10, 2005 | 4.967 | 4.989 | 4.954 | 4.983 | 1,567,778 | +0.05(+0.99%) |
Feb 09, 2005 | 5.098 | 5.134 | 4.932 | 4.934 | 2,284,401 | -0.14(-2.84%) |
Feb 08, 2005 | 5.042 | 5.079 | 5.029 | 5.079 | 1,307,717 | +0.01(+0.26%) |
Feb 07, 2005 | 4.984 | 5.066 | 4.918 | 5.066 | 1,977,201 | +0.10(+2.02%) |
Feb 04, 2005 | 5.079 | 5.079 | 4.881 | 4.965 | 3,141,383 | -0.06(-1.22%) |
Feb 03, 2005 | 5.108 | 5.117 | 5.003 | 5.027 | 2,356,964 | -0.08(-1.59%) |
Feb 02, 2005 | 5.114 | 5.126 | 5.074 | 5.108 | 1,203,375 | -0.02(-0.35%) |
Feb 01, 2005 | 5.088 | 5.139 | 5.076 | 5.126 | 1,967,667 | +0.06(+1.14%) |
Jan 31, 2005 | 5.010 | 5.069 | 4.994 | 5.068 | 1,486,741 | +0.08(+1.65%) |
Jan 28, 2005 | 4.987 | 4.996 | 4.914 | 4.986 | 1,172,655 | -0.03(-0.51%) |
Jan 27, 2005 | 4.985 | 5.018 | 4.941 | 5.012 | 1,150,410 | +0.03(+0.63%) |
Jan 26, 2005 | 4.994 | 5.023 | 4.946 | 4.981 | 1,237,803 | -0.00(-0.04%) |
Jan 25, 2005 | 4.952 | 5.043 | 4.952 | 4.982 | 1,604,324 | +0.03(+0.51%) |
Jan 24, 2005 | 4.928 | 5.003 | 4.914 | 4.957 | 2,327,303 | +0.04(+0.88%) |
Jan 21, 2005 | 5.006 | 5.019 | 4.881 | 4.914 | 2,718,718 | -0.09(-1.77%) |
Jan 20, 2005 | 5.074 | 5.093 | 4.990 | 5.002 | 2,270,100 | -0.09(-1.78%) |
Jan 19, 2005 | 5.100 | 5.136 | 5.086 | 5.093 | 1,794,470 | -0.01(-0.13%) |
Jan 18, 2005 | 5.074 | 5.131 | 5.037 | 5.100 | 1,869,152 | +0.02(+0.35%) |
Jan 14, 2005 | 5.029 | 5.090 | 5.005 | 5.082 | 1,976,142 | +0.05(+1.01%) |
Jan 13, 2005 | 4.899 | 5.062 | 4.890 | 5.031 | 4,205,459 | +0.13(+2.68%) |
Jan 12, 2005 | 4.854 | 4.906 | 4.838 | 4.899 | 1,420,004 | +0.05(+0.97%) |
Jan 11, 2005 | 4.848 | 4.857 | 4.825 | 4.852 | 1,271,171 | -0.00(-0.06%) |
Jan 10, 2005 | 4.817 | 4.885 | 4.817 | 4.855 | 1,022,233 | +0.00(+0.04%) |
Jan 07, 2005 | 4.862 | 4.881 | 4.838 | 4.853 | 1,748,390 | -0.02(-0.37%) |
Jan 06, 2005 | 4.848 | 4.890 | 4.833 | 4.871 | 807,723 | +0.04(+0.78%) |
Jan 05, 2005 | 4.889 | 4.918 | 4.833 | 4.833 | 1,350,090 | -0.08(-1.61%) |
Jan 04, 2005 | 5.011 | 5.017 | 4.879 | 4.913 | 2,175,292 | -0.10(-1.96%) |