Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.606 | 4.610 | 4.543 | 4.595 | 2,008,195 | -0.00(-0.04%) |
Mar 30, 2005 | 4.555 | 4.597 | 4.546 | 4.597 | 2,649,164 | +0.04(+0.91%) |
Mar 29, 2005 | 4.639 | 4.646 | 4.551 | 4.555 | 2,332,917 | -0.08(-1.81%) |
Mar 28, 2005 | 4.679 | 4.679 | 4.630 | 4.639 | 3,381,777 | -0.04(-0.85%) |
Mar 24, 2005 | 4.673 | 4.785 | 4.673 | 4.679 | 2,380,063 | -0.02(-0.38%) |
Mar 23, 2005 | 4.760 | 4.797 | 4.686 | 4.697 | 2,381,123 | -0.09(-1.82%) |
Mar 22, 2005 | 4.766 | 4.874 | 4.762 | 4.784 | 1,424,965 | -0.00(-0.10%) |
Mar 21, 2005 | 4.730 | 4.830 | 4.705 | 4.788 | 1,850,866 | +0.02(+0.50%) |
Mar 18, 2005 | 4.791 | 4.811 | 4.727 | 4.765 | 2,097,719 | -0.03(-0.67%) |
Mar 17, 2005 | 4.823 | 4.852 | 4.758 | 4.797 | 1,630,499 | -0.04(-0.82%) |
Mar 16, 2005 | 4.738 | 4.903 | 4.738 | 4.836 | 4,423,220 | -0.16(-3.21%) |
Mar 15, 2005 | 5.010 | 5.064 | 4.984 | 4.997 | 865,573 | -0.01(-0.23%) |
Mar 14, 2005 | 4.951 | 5.019 | 4.931 | 5.008 | 1,203,539 | +0.04(+0.89%) |
Mar 11, 2005 | 4.880 | 4.994 | 4.880 | 4.964 | 1,205,129 | +0.07(+1.37%) |
Mar 10, 2005 | 4.861 | 4.937 | 4.861 | 4.897 | 1,269,755 | -0.00(-0.06%) |
Mar 09, 2005 | 4.863 | 4.923 | 4.816 | 4.900 | 2,235,448 | +0.01(+0.27%) |
Mar 08, 2005 | 4.985 | 4.993 | 4.865 | 4.886 | 2,115,200 | -0.06(-1.20%) |
Mar 07, 2005 | 4.936 | 4.954 | 4.932 | 4.946 | 1,827,558 | +0.00(+0.08%) |
Mar 04, 2005 | 5.033 | 5.054 | 4.923 | 4.942 | 2,913,498 | -0.09(-1.76%) |
Mar 03, 2005 | 5.045 | 5.094 | 5.022 | 5.031 | 4,005,795 | -0.00(-0.09%) |
Mar 02, 2005 | 5.031 | 5.036 | 4.869 | 5.036 | 6,345,600 | -0.07(-1.30%) |
Mar 01, 2005 | 4.988 | 5.102 | 4.988 | 5.102 | 3,175,713 | +0.12(+2.46%) |
Feb 28, 2005 | 4.979 | 5.005 | 4.949 | 4.979 | 1,226,318 | +0.00(+0.00%) |
Feb 25, 2005 | 4.977 | 4.992 | 4.970 | 4.979 | 1,039,854 | +0.00(+0.06%) |
Feb 24, 2005 | 4.955 | 4.981 | 4.913 | 4.976 | 873,519 | +0.00(+0.06%) |
Feb 23, 2005 | 4.861 | 4.993 | 4.857 | 4.973 | 1,770,347 | +0.12(+2.55%) |
Feb 22, 2005 | 4.988 | 4.988 | 4.850 | 4.850 | 1,594,478 | -0.14(-2.78%) |
Feb 18, 2005 | 4.983 | 5.003 | 4.966 | 4.988 | 1,673,937 | +0.01(+0.13%) |
Feb 17, 2005 | 5.017 | 5.029 | 4.982 | 4.982 | 1,512,900 | -0.03(-0.70%) |
Feb 16, 2005 | 4.993 | 5.026 | 4.965 | 5.017 | 778,169 | +0.00(+0.00%) |
Feb 15, 2005 | 5.006 | 5.058 | 5.002 | 5.017 | 1,262,869 | +0.04(+0.76%) |
Feb 14, 2005 | 5.026 | 5.026 | 4.970 | 4.979 | 793,531 | -0.03(-0.60%) |
Feb 11, 2005 | 4.984 | 5.026 | 4.949 | 5.009 | 1,669,699 | +0.03(+0.53%) |
Feb 10, 2005 | 4.967 | 4.988 | 4.953 | 4.983 | 1,567,992 | +0.05(+0.99%) |
Feb 09, 2005 | 5.097 | 5.134 | 4.932 | 4.934 | 2,284,712 | -0.14(-2.84%) |
Feb 08, 2005 | 5.041 | 5.078 | 5.028 | 5.078 | 1,307,896 | +0.01(+0.26%) |
Feb 07, 2005 | 4.984 | 5.065 | 4.918 | 5.065 | 1,977,471 | +0.10(+2.02%) |
Feb 04, 2005 | 5.078 | 5.078 | 4.880 | 4.965 | 3,141,811 | -0.06(-1.22%) |
Feb 03, 2005 | 5.107 | 5.117 | 5.003 | 5.026 | 2,357,285 | -0.08(-1.59%) |
Feb 02, 2005 | 5.113 | 5.125 | 5.073 | 5.107 | 1,203,539 | -0.02(-0.35%) |
Feb 01, 2005 | 5.088 | 5.138 | 5.075 | 5.125 | 1,967,935 | +0.06(+1.14%) |
Jan 31, 2005 | 5.009 | 5.069 | 4.993 | 5.068 | 1,486,943 | +0.08(+1.65%) |
Jan 28, 2005 | 4.987 | 4.995 | 4.913 | 4.986 | 1,172,815 | -0.03(-0.51%) |
Jan 27, 2005 | 4.985 | 5.018 | 4.940 | 5.011 | 1,150,567 | +0.03(+0.63%) |
Jan 26, 2005 | 4.993 | 5.022 | 4.945 | 4.980 | 1,237,972 | -0.00(-0.04%) |
Jan 25, 2005 | 4.952 | 5.042 | 4.952 | 4.982 | 1,604,543 | +0.03(+0.51%) |
Jan 24, 2005 | 4.927 | 5.003 | 4.913 | 4.956 | 2,327,620 | +0.04(+0.88%) |
Jan 21, 2005 | 5.005 | 5.019 | 4.880 | 4.913 | 2,719,088 | -0.09(-1.77%) |
Jan 20, 2005 | 5.073 | 5.092 | 4.989 | 5.002 | 2,270,410 | -0.09(-1.78%) |
Jan 19, 2005 | 5.099 | 5.136 | 5.086 | 5.092 | 1,794,715 | -0.01(-0.13%) |
Jan 18, 2005 | 5.073 | 5.130 | 5.037 | 5.099 | 1,869,406 | +0.02(+0.35%) |
Jan 14, 2005 | 5.028 | 5.089 | 5.004 | 5.081 | 1,976,411 | +0.05(+1.01%) |
Jan 13, 2005 | 4.899 | 5.061 | 4.889 | 5.030 | 4,206,032 | +0.13(+2.68%) |
Jan 12, 2005 | 4.853 | 4.905 | 4.837 | 4.899 | 1,420,198 | +0.05(+0.97%) |
Jan 11, 2005 | 4.847 | 4.856 | 4.824 | 4.852 | 1,271,344 | -0.00(-0.06%) |
Jan 10, 2005 | 4.817 | 4.885 | 4.817 | 4.854 | 1,022,373 | +0.00(+0.04%) |
Jan 07, 2005 | 4.861 | 4.880 | 4.837 | 4.853 | 1,748,628 | -0.02(-0.37%) |
Jan 06, 2005 | 4.847 | 4.889 | 4.833 | 4.870 | 807,833 | +0.04(+0.78%) |
Jan 05, 2005 | 4.888 | 4.918 | 4.833 | 4.833 | 1,350,274 | -0.08(-1.61%) |
Jan 04, 2005 | 5.010 | 5.017 | 4.878 | 4.912 | 2,175,588 | -0.10(-1.96%) |