Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.700 | 4.792 | 4.700 | 4.792 | 41,737 | +0.10(+2.20%) |
Mar 30, 2005 | 4.734 | 4.734 | 4.661 | 4.689 | 45,981 | -0.07(-1.43%) |
Mar 29, 2005 | 4.835 | 4.835 | 4.750 | 4.757 | 111,771 | -0.05(-1.06%) |
Mar 28, 2005 | 4.785 | 4.808 | 4.750 | 4.808 | 34,663 | -0.01(-0.12%) |
Mar 24, 2005 | 4.820 | 4.820 | 4.813 | 4.813 | 4,244 | -0.02(-0.32%) |
Mar 23, 2005 | 4.877 | 4.891 | 4.820 | 4.829 | 21,222 | -0.10(-2.06%) |
Mar 22, 2005 | 4.997 | 4.997 | 4.919 | 4.931 | 62,252 | -0.10(-2.02%) |
Mar 21, 2005 | 5.004 | 5.032 | 5.004 | 5.032 | 2,829 | -0.05(-0.97%) |
Mar 18, 2005 | 5.089 | 5.089 | 5.075 | 5.082 | 2,122 | +0.02(+0.42%) |
Mar 17, 2005 | 5.025 | 5.061 | 5.025 | 5.061 | 11,318 | +0.06(+1.10%) |
Mar 16, 2005 | 4.976 | 5.013 | 4.919 | 5.006 | 81,352 | +0.04(+0.74%) |
Mar 15, 2005 | 5.138 | 5.138 | 4.969 | 4.969 | 47,396 | -0.05(-0.99%) |
Mar 14, 2005 | 5.032 | 5.032 | 5.018 | 5.018 | 6,366 | +0.01(+0.28%) |
Mar 11, 2005 | 4.943 | 5.018 | 4.943 | 5.004 | 37,492 | +0.06(+1.23%) |
Mar 10, 2005 | 4.990 | 4.990 | 4.930 | 4.943 | 46,689 | -0.11(-2.18%) |
Mar 09, 2005 | 5.195 | 5.195 | 5.054 | 5.054 | 461,233 | -0.35(-6.51%) |
Mar 08, 2005 | 5.464 | 5.464 | 5.387 | 5.406 | 134,408 | -0.05(-0.93%) |
Mar 07, 2005 | 5.428 | 5.456 | 5.414 | 5.456 | 48,104 | -0.01(-0.23%) |
Mar 04, 2005 | 5.456 | 5.485 | 5.435 | 5.469 | 21,222 | +0.08(+1.42%) |
Mar 03, 2005 | 5.478 | 5.485 | 5.393 | 5.393 | 220,005 | -0.08(-1.42%) |
Mar 02, 2005 | 5.512 | 5.512 | 5.471 | 5.471 | 33,955 | -0.04(-0.77%) |
Mar 01, 2005 | 5.513 | 5.555 | 5.485 | 5.513 | 81,352 | -0.05(-0.94%) |
Feb 28, 2005 | 5.555 | 5.570 | 5.555 | 5.565 | 12,026 | +0.01(+0.18%) |
Feb 25, 2005 | 5.548 | 5.555 | 5.534 | 5.555 | 37,492 | -0.01(-0.25%) |
Feb 24, 2005 | 5.555 | 5.570 | 5.555 | 5.570 | 25,466 | +0.00(+0.00%) |
Feb 23, 2005 | 5.541 | 5.570 | 5.541 | 5.570 | 26,881 | +0.06(+1.03%) |
Feb 22, 2005 | 5.471 | 5.541 | 5.442 | 5.513 | 40,322 | +0.11(+2.07%) |
Feb 18, 2005 | 5.401 | 5.401 | 5.401 | 5.401 | 5,659 | +0.04(+0.69%) |
Feb 17, 2005 | 5.386 | 5.386 | 5.365 | 5.365 | 4,951 | -0.02(-0.39%) |
Feb 16, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 10,611 | -0.03(-0.52%) |
Feb 15, 2005 | 5.350 | 5.485 | 5.350 | 5.414 | 100,452 | -0.03(-0.52%) |
Feb 14, 2005 | 5.350 | 5.449 | 5.350 | 5.442 | 27,589 | +0.13(+2.39%) |
Feb 11, 2005 | 5.315 | 5.315 | 5.301 | 5.315 | 21,929 | -0.01(-0.13%) |
Feb 10, 2005 | 5.322 | 5.322 | 5.322 | 5.322 | 707 | +0.03(+0.53%) |
Feb 09, 2005 | 5.250 | 5.294 | 5.250 | 5.294 | 13,440 | -0.03(-0.53%) |
Feb 08, 2005 | 5.244 | 5.322 | 5.244 | 5.322 | 15,563 | +0.04(+0.70%) |
Feb 07, 2005 | 5.259 | 5.294 | 5.259 | 5.285 | 21,222 | +0.01(+0.27%) |
Feb 04, 2005 | 5.230 | 5.271 | 5.230 | 5.271 | 16,977 | +0.08(+1.47%) |
Feb 03, 2005 | 5.146 | 5.216 | 5.146 | 5.195 | 44,567 | +0.14(+2.85%) |
Feb 02, 2005 | 5.032 | 5.061 | 5.032 | 5.051 | 18,392 | +0.02(+0.37%) |
Feb 01, 2005 | 4.905 | 5.032 | 4.891 | 5.032 | 45,981 | +0.06(+1.14%) |
Jan 31, 2005 | 4.948 | 4.976 | 4.933 | 4.976 | 36,785 | +0.08(+1.73%) |
Jan 28, 2005 | 4.891 | 4.891 | 4.891 | 4.891 | 1,414 | -0.03(-0.57%) |
Jan 27, 2005 | 4.884 | 4.941 | 4.884 | 4.919 | 55,178 | -0.02(-0.49%) |
Jan 26, 2005 | 4.933 | 4.948 | 4.933 | 4.943 | 57,300 | -0.00(-0.09%) |
Jan 25, 2005 | 4.983 | 4.983 | 4.948 | 4.948 | 2,829 | -0.07(-1.41%) |
Jan 24, 2005 | 5.096 | 5.096 | 5.018 | 5.018 | 18,392 | -0.08(-1.53%) |
Jan 21, 2005 | 5.131 | 5.133 | 5.096 | 5.096 | 155,631 | +0.02(+0.42%) |
Jan 20, 2005 | 5.082 | 5.103 | 5.075 | 5.075 | 44,567 | -0.01(-0.14%) |
Jan 19, 2005 | 5.167 | 5.167 | 5.082 | 5.082 | 67,911 | -0.04(-0.83%) |
Jan 18, 2005 | 5.131 | 5.131 | 5.124 | 5.124 | 4,951 | -0.05(-0.96%) |
Jan 14, 2005 | 5.233 | 5.233 | 5.160 | 5.174 | 54,470 | -0.08(-1.48%) |
Jan 13, 2005 | 5.252 | 5.252 | 5.252 | 5.252 | 2,829 | -0.02(-0.40%) |
Jan 12, 2005 | 5.259 | 5.273 | 5.252 | 5.273 | 6,366 | -0.00(-0.08%) |
Jan 11, 2005 | 5.335 | 5.339 | 5.252 | 5.277 | 31,833 | -0.06(-1.06%) |
Jan 10, 2005 | 5.336 | 5.336 | 5.334 | 5.334 | 2,122 | +0.03(+0.61%) |
Jan 07, 2005 | 5.302 | 5.308 | 5.301 | 5.301 | 4,951 | -0.01(-0.13%) |
Jan 06, 2005 | 5.372 | 5.372 | 5.308 | 5.308 | 16,270 | +0.01(+0.13%) |
Jan 05, 2005 | 5.301 | 5.301 | 5.301 | 5.301 | 707 | +0.03(+0.51%) |
Jan 04, 2005 | 5.301 | 5.301 | 5.274 | 5.274 | 7,074 | -0.06(-1.17%) |