Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.353 | 4.367 | 4.317 | 4.328 | 740,905 | -0.05(-1.22%) |
Mar 30, 2005 | 4.360 | 4.406 | 4.353 | 4.381 | 1,030,018 | +0.03(+0.65%) |
Mar 29, 2005 | 4.381 | 4.424 | 4.342 | 4.353 | 680,216 | -0.05(-1.05%) |
Mar 28, 2005 | 4.378 | 4.420 | 4.374 | 4.399 | 641,162 | +0.03(+0.65%) |
Mar 24, 2005 | 4.403 | 4.531 | 4.360 | 4.371 | 690,893 | -0.01(-0.16%) |
Mar 23, 2005 | 4.374 | 4.403 | 4.353 | 4.378 | 627,957 | -0.00(-0.08%) |
Mar 22, 2005 | 4.420 | 4.513 | 4.367 | 4.381 | 1,105,316 | -0.02(-0.48%) |
Mar 21, 2005 | 4.424 | 4.449 | 4.385 | 4.403 | 570,078 | -0.06(-1.43%) |
Mar 18, 2005 | 4.460 | 4.502 | 4.438 | 4.467 | 581,316 | +0.00(+0.08%) |
Mar 17, 2005 | 4.460 | 4.499 | 4.442 | 4.463 | 756,077 | +0.04(+0.88%) |
Mar 16, 2005 | 4.492 | 4.499 | 4.417 | 4.424 | 404,870 | -0.09(-2.05%) |
Mar 15, 2005 | 4.538 | 4.556 | 4.506 | 4.517 | 843,457 | -0.01(-0.16%) |
Mar 14, 2005 | 4.527 | 4.549 | 4.513 | 4.524 | 631,609 | -0.02(-0.39%) |
Mar 11, 2005 | 4.552 | 4.574 | 4.520 | 4.541 | 853,572 | -0.01(-0.31%) |
Mar 10, 2005 | 4.524 | 4.563 | 4.495 | 4.556 | 735,004 | +0.04(+0.87%) |
Mar 09, 2005 | 4.549 | 4.556 | 4.509 | 4.517 | 851,605 | -0.03(-0.63%) |
Mar 08, 2005 | 4.559 | 4.577 | 4.531 | 4.545 | 573,168 | +0.01(+0.16%) |
Mar 07, 2005 | 4.534 | 4.563 | 4.527 | 4.538 | 679,373 | -0.01(-0.23%) |
Mar 04, 2005 | 4.499 | 4.598 | 4.492 | 4.549 | 955,562 | +0.10(+2.32%) |
Mar 03, 2005 | 4.453 | 4.474 | 4.403 | 4.445 | 1,060,081 | +0.03(+0.64%) |
Mar 02, 2005 | 4.413 | 4.442 | 4.396 | 4.417 | 1,931,354 | -0.04(-0.80%) |
Mar 01, 2005 | 4.435 | 4.474 | 4.420 | 4.453 | 1,343,013 | +0.07(+1.71%) |
Feb 28, 2005 | 4.438 | 4.445 | 4.367 | 4.378 | 1,435,450 | -0.09(-1.99%) |
Feb 25, 2005 | 4.435 | 4.474 | 4.413 | 4.467 | 1,302,554 | +0.00(+0.08%) |
Feb 24, 2005 | 4.474 | 4.481 | 4.417 | 4.463 | 2,348,306 | +0.02(+0.56%) |
Feb 23, 2005 | 4.453 | 4.460 | 4.413 | 4.438 | 718,427 | +0.02(+0.40%) |
Feb 22, 2005 | 4.417 | 4.488 | 4.413 | 4.420 | 615,313 | -0.02(-0.40%) |
Feb 18, 2005 | 4.460 | 4.470 | 4.431 | 4.438 | 670,944 | -0.01(-0.32%) |
Feb 17, 2005 | 4.470 | 4.495 | 4.453 | 4.453 | 799,907 | -0.01(-0.24%) |
Feb 16, 2005 | 4.460 | 4.470 | 4.424 | 4.463 | 826,318 | -0.03(-0.63%) |
Feb 15, 2005 | 4.534 | 4.534 | 4.470 | 4.492 | 730,228 | -0.01(-0.24%) |
Feb 14, 2005 | 4.492 | 4.524 | 4.492 | 4.502 | 656,053 | +0.05(+1.04%) |
Feb 11, 2005 | 4.410 | 4.474 | 4.410 | 4.456 | 1,016,531 | +0.10(+2.20%) |
Feb 10, 2005 | 4.346 | 4.378 | 4.339 | 4.360 | 758,886 | +0.03(+0.74%) |
Feb 09, 2005 | 4.353 | 4.356 | 4.309 | 4.328 | 569,235 | +0.00(+0.00%) |
Feb 08, 2005 | 4.310 | 4.356 | 4.310 | 4.328 | 715,899 | +0.05(+1.25%) |
Feb 07, 2005 | 4.314 | 4.328 | 4.250 | 4.275 | 1,478,719 | -0.01(-0.17%) |
Feb 04, 2005 | 4.257 | 4.296 | 4.257 | 4.282 | 874,363 | +0.05(+1.26%) |
Feb 03, 2005 | 4.196 | 4.250 | 4.196 | 4.228 | 838,119 | -0.02(-0.50%) |
Feb 02, 2005 | 4.239 | 4.271 | 4.218 | 4.250 | 872,958 | +0.02(+0.59%) |
Feb 01, 2005 | 4.200 | 4.246 | 4.196 | 4.225 | 663,358 | +0.01(+0.34%) |
Jan 31, 2005 | 4.210 | 4.253 | 4.171 | 4.210 | 467,525 | +0.02(+0.42%) |
Jan 28, 2005 | 4.203 | 4.232 | 4.164 | 4.193 | 572,326 | +0.01(+0.26%) |
Jan 27, 2005 | 4.182 | 4.218 | 4.157 | 4.182 | 1,580,990 | -0.04(-1.01%) |
Jan 26, 2005 | 4.193 | 4.243 | 4.193 | 4.225 | 4,045,897 | +0.07(+1.63%) |
Jan 25, 2005 | 4.186 | 4.196 | 4.139 | 4.157 | 460,501 | -0.00(-0.09%) |
Jan 24, 2005 | 4.175 | 4.200 | 4.148 | 4.161 | 696,793 | -0.01(-0.34%) |
Jan 21, 2005 | 4.164 | 4.200 | 4.157 | 4.175 | 773,497 | -0.00(-0.08%) |
Jan 20, 2005 | 4.203 | 4.221 | 4.161 | 4.178 | 1,197,754 | -0.05(-1.18%) |
Jan 19, 2005 | 4.289 | 4.296 | 4.221 | 4.228 | 1,184,549 | -0.05(-1.25%) |
Jan 18, 2005 | 4.243 | 4.303 | 4.221 | 4.282 | 936,456 | +0.05(+1.26%) |
Jan 14, 2005 | 4.235 | 4.271 | 4.218 | 4.228 | 791,759 | -0.02(-0.42%) |
Jan 13, 2005 | 4.271 | 4.285 | 4.239 | 4.246 | 839,242 | -0.02(-0.42%) |
Jan 12, 2005 | 4.232 | 4.271 | 4.221 | 4.264 | 950,505 | +0.06(+1.53%) |
Jan 11, 2005 | 4.214 | 4.239 | 4.186 | 4.200 | 730,228 | +0.00(+0.08%) |
Jan 10, 2005 | 4.203 | 4.228 | 4.182 | 4.196 | 1,005,012 | +0.01(+0.34%) |
Jan 07, 2005 | 4.260 | 4.267 | 4.164 | 4.182 | 1,416,064 | -0.10(-2.41%) |
Jan 06, 2005 | 4.292 | 4.328 | 4.267 | 4.285 | 934,209 | +0.00(+0.08%) |
Jan 05, 2005 | 4.303 | 4.332 | 4.278 | 4.282 | 1,180,053 | -0.04(-0.91%) |
Jan 04, 2005 | 4.371 | 4.392 | 4.307 | 4.321 | 1,141,842 | -0.07(-1.70%) |