Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.498 | 4.536 | 4.429 | 4.498 | 22,299 | -0.05(-1.01%) |
Mar 30, 2005 | 4.574 | 4.597 | 4.544 | 4.544 | 9,969 | -0.03(-0.67%) |
Mar 29, 2005 | 4.559 | 4.574 | 4.513 | 4.574 | 27,678 | +0.02(+0.33%) |
Mar 28, 2005 | 4.536 | 4.566 | 4.528 | 4.559 | 36,729 | +0.04(+0.84%) |
Mar 24, 2005 | 4.498 | 4.528 | 4.452 | 4.521 | 21,643 | +0.02(+0.51%) |
Mar 23, 2005 | 4.551 | 4.597 | 4.498 | 4.498 | 18,626 | -0.05(-1.17%) |
Mar 22, 2005 | 4.498 | 4.566 | 4.498 | 4.551 | 7,608 | +0.07(+1.53%) |
Mar 21, 2005 | 4.544 | 4.589 | 4.475 | 4.483 | 24,005 | -0.06(-1.34%) |
Mar 18, 2005 | 4.505 | 4.574 | 4.505 | 4.544 | 14,954 | -0.04(-0.83%) |
Mar 17, 2005 | 4.589 | 4.597 | 4.574 | 4.582 | 8,264 | +0.02(+0.33%) |
Mar 16, 2005 | 4.612 | 4.612 | 4.559 | 4.566 | 21,381 | -0.05(-0.99%) |
Mar 15, 2005 | 4.627 | 4.650 | 4.574 | 4.612 | 20,201 | +0.00(+0.00%) |
Mar 14, 2005 | 4.635 | 4.650 | 4.574 | 4.612 | 32,400 | -0.04(-0.82%) |
Mar 11, 2005 | 4.627 | 4.650 | 4.559 | 4.650 | 30,170 | +0.02(+0.33%) |
Mar 10, 2005 | 4.688 | 4.719 | 4.574 | 4.635 | 53,388 | -0.05(-1.14%) |
Mar 09, 2005 | 4.772 | 4.780 | 4.688 | 4.688 | 61,127 | -0.09(-1.91%) |
Mar 08, 2005 | 4.765 | 4.780 | 4.765 | 4.780 | 32,662 | +0.02(+0.32%) |
Mar 07, 2005 | 4.765 | 4.803 | 4.734 | 4.765 | 45,649 | -0.03(-0.64%) |
Mar 04, 2005 | 4.822 | 4.822 | 4.765 | 4.795 | 11,018 | +0.00(+0.00%) |
Mar 03, 2005 | 4.765 | 4.818 | 4.749 | 4.795 | 37,647 | +0.11(+2.28%) |
Mar 02, 2005 | 4.673 | 4.726 | 4.612 | 4.688 | 12,199 | -0.02(-0.49%) |
Mar 01, 2005 | 4.688 | 4.749 | 4.650 | 4.711 | 108,351 | -0.02(-0.32%) |
Feb 28, 2005 | 4.719 | 4.803 | 4.719 | 4.726 | 36,335 | +0.01(+0.16%) |
Feb 25, 2005 | 4.871 | 4.887 | 4.711 | 4.719 | 36,335 | -0.08(-1.59%) |
Feb 24, 2005 | 4.650 | 4.795 | 4.612 | 4.795 | 11,674 | +0.11(+2.28%) |
Feb 23, 2005 | 4.605 | 4.719 | 4.605 | 4.688 | 11,805 | +0.09(+1.99%) |
Feb 22, 2005 | 4.803 | 4.803 | 4.597 | 4.597 | 27,678 | -0.24(-4.89%) |
Feb 18, 2005 | 4.772 | 4.879 | 4.765 | 4.833 | 13,248 | -0.01(-0.16%) |
Feb 17, 2005 | 4.841 | 4.841 | 4.726 | 4.841 | 12,068 | -0.04(-0.78%) |
Feb 16, 2005 | 4.810 | 4.879 | 4.803 | 4.879 | 11,674 | +0.03(+0.63%) |
Feb 15, 2005 | 4.826 | 4.848 | 4.772 | 4.848 | 16,265 | -0.03(-0.63%) |
Feb 14, 2005 | 4.940 | 4.940 | 4.871 | 4.879 | 10,100 | +0.02(+0.31%) |
Feb 11, 2005 | 4.864 | 4.864 | 4.864 | 4.864 | 393 | +0.05(+1.11%) |
Feb 10, 2005 | 4.795 | 4.841 | 4.772 | 4.810 | 1,967 | +0.02(+0.32%) |
Feb 09, 2005 | 4.765 | 4.795 | 4.765 | 4.795 | 12,592 | +0.00(+0.00%) |
Feb 08, 2005 | 4.742 | 4.795 | 4.704 | 4.795 | 6,296 | -0.02(-0.47%) |
Feb 07, 2005 | 4.879 | 4.879 | 4.734 | 4.818 | 13,379 | -0.02(-0.47%) |
Feb 04, 2005 | 4.917 | 4.925 | 4.841 | 4.841 | 3,541 | -0.11(-2.16%) |
Feb 03, 2005 | 4.940 | 4.948 | 4.940 | 4.948 | 787 | +0.00(+0.00%) |
Feb 02, 2005 | 4.940 | 4.955 | 4.940 | 4.948 | 1,180 | -0.05(-0.92%) |
Feb 01, 2005 | 4.795 | 4.993 | 4.795 | 4.993 | 77,524 | +0.19(+3.97%) |
Jan 31, 2005 | 4.864 | 4.940 | 4.650 | 4.803 | 23,480 | -0.07(-1.41%) |
Jan 28, 2005 | 4.780 | 4.871 | 4.726 | 4.871 | 12,068 | +0.14(+3.06%) |
Jan 27, 2005 | 4.726 | 4.726 | 4.643 | 4.726 | 21,906 | -0.02(-0.48%) |
Jan 26, 2005 | 4.841 | 4.879 | 4.641 | 4.749 | 45,386 | -0.17(-3.41%) |
Jan 25, 2005 | 5.108 | 5.108 | 4.917 | 4.917 | 10,231 | -0.19(-3.73%) |
Jan 24, 2005 | 5.123 | 5.184 | 5.054 | 5.108 | 29,776 | -0.02(-0.30%) |
Jan 21, 2005 | 5.031 | 5.123 | 5.031 | 5.123 | 9,575 | +0.16(+3.23%) |
Jan 20, 2005 | 4.955 | 4.963 | 4.955 | 4.963 | 9,838 | +0.01(+0.15%) |
Jan 19, 2005 | 5.024 | 5.024 | 4.955 | 4.955 | 2,754 | -0.08(-1.52%) |
Jan 18, 2005 | 5.184 | 5.184 | 5.016 | 5.031 | 19,151 | -0.11(-2.22%) |
Jan 14, 2005 | 5.108 | 5.176 | 5.031 | 5.146 | 14,560 | -0.11(-2.17%) |
Jan 13, 2005 | 5.298 | 5.298 | 5.260 | 5.260 | 9,838 | +0.00(+0.00%) |
Jan 12, 2005 | 5.230 | 5.313 | 5.222 | 5.260 | 16,528 | +0.04(+0.73%) |
Jan 11, 2005 | 5.260 | 5.298 | 5.222 | 5.222 | 9,051 | -0.02(-0.44%) |
Jan 10, 2005 | 5.214 | 5.245 | 5.161 | 5.245 | 16,396 | +0.03(+0.58%) |
Jan 07, 2005 | 5.214 | 5.222 | 5.214 | 5.214 | 11,149 | -0.01(-0.15%) |
Jan 06, 2005 | 5.199 | 5.222 | 5.176 | 5.222 | 27,284 | +0.02(+0.44%) |
Jan 05, 2005 | 5.108 | 5.199 | 5.100 | 5.199 | 22,431 | +0.13(+2.56%) |
Jan 04, 2005 | 5.260 | 5.260 | 4.993 | 5.070 | 35,942 | -0.19(-3.62%) |