Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.441 | 4.456 | 4.405 | 4.416 | 726,192 | -0.05(-1.22%) |
Mar 30, 2005 | 4.448 | 4.496 | 4.441 | 4.470 | 1,009,565 | +0.03(+0.65%) |
Mar 29, 2005 | 4.470 | 4.514 | 4.430 | 4.441 | 666,709 | -0.05(-1.05%) |
Mar 28, 2005 | 4.466 | 4.510 | 4.463 | 4.488 | 628,430 | +0.03(+0.65%) |
Mar 24, 2005 | 4.492 | 4.623 | 4.448 | 4.459 | 677,174 | -0.01(-0.16%) |
Mar 23, 2005 | 4.463 | 4.492 | 4.441 | 4.466 | 615,487 | -0.00(-0.08%) |
Mar 22, 2005 | 4.510 | 4.604 | 4.456 | 4.470 | 1,083,368 | -0.02(-0.49%) |
Mar 21, 2005 | 4.514 | 4.539 | 4.474 | 4.492 | 558,758 | -0.07(-1.43%) |
Mar 18, 2005 | 4.550 | 4.594 | 4.528 | 4.557 | 569,773 | +0.00(+0.08%) |
Mar 17, 2005 | 4.550 | 4.590 | 4.532 | 4.554 | 741,063 | +0.04(+0.89%) |
Mar 16, 2005 | 4.583 | 4.590 | 4.506 | 4.514 | 396,831 | -0.09(-2.05%) |
Mar 15, 2005 | 4.630 | 4.648 | 4.597 | 4.608 | 826,708 | -0.01(-0.16%) |
Mar 14, 2005 | 4.619 | 4.641 | 4.604 | 4.615 | 619,067 | -0.02(-0.39%) |
Mar 11, 2005 | 4.644 | 4.666 | 4.612 | 4.633 | 836,622 | -0.01(-0.31%) |
Mar 10, 2005 | 4.615 | 4.655 | 4.586 | 4.648 | 720,409 | +0.04(+0.87%) |
Mar 09, 2005 | 4.641 | 4.648 | 4.601 | 4.608 | 834,695 | -0.03(-0.63%) |
Mar 08, 2005 | 4.652 | 4.670 | 4.623 | 4.637 | 561,787 | +0.01(+0.16%) |
Mar 07, 2005 | 4.626 | 4.655 | 4.619 | 4.630 | 665,883 | -0.01(-0.23%) |
Mar 04, 2005 | 4.590 | 4.692 | 4.583 | 4.641 | 936,587 | +0.11(+2.32%) |
Mar 03, 2005 | 4.543 | 4.564 | 4.492 | 4.535 | 1,039,031 | +0.03(+0.64%) |
Mar 02, 2005 | 4.503 | 4.532 | 4.485 | 4.506 | 1,893,003 | -0.04(-0.80%) |
Mar 01, 2005 | 4.525 | 4.564 | 4.510 | 4.543 | 1,316,345 | +0.08(+1.71%) |
Feb 28, 2005 | 4.528 | 4.535 | 4.456 | 4.466 | 1,406,947 | -0.09(-1.99%) |
Feb 25, 2005 | 4.525 | 4.564 | 4.503 | 4.557 | 1,276,689 | +0.00(+0.08%) |
Feb 24, 2005 | 4.564 | 4.572 | 4.506 | 4.554 | 2,301,676 | +0.03(+0.56%) |
Feb 23, 2005 | 4.543 | 4.550 | 4.503 | 4.528 | 704,162 | +0.02(+0.40%) |
Feb 22, 2005 | 4.506 | 4.579 | 4.503 | 4.510 | 603,095 | -0.02(-0.40%) |
Feb 18, 2005 | 4.550 | 4.561 | 4.521 | 4.528 | 657,621 | -0.01(-0.32%) |
Feb 17, 2005 | 4.561 | 4.586 | 4.543 | 4.543 | 784,024 | -0.01(-0.24%) |
Feb 16, 2005 | 4.550 | 4.561 | 4.514 | 4.554 | 809,910 | -0.03(-0.63%) |
Feb 15, 2005 | 4.626 | 4.626 | 4.561 | 4.583 | 715,728 | -0.01(-0.24%) |
Feb 14, 2005 | 4.583 | 4.615 | 4.583 | 4.594 | 643,026 | +0.05(+1.04%) |
Feb 11, 2005 | 4.499 | 4.564 | 4.499 | 4.546 | 996,346 | +0.10(+2.20%) |
Feb 10, 2005 | 4.434 | 4.466 | 4.427 | 4.448 | 743,817 | +0.03(+0.74%) |
Feb 09, 2005 | 4.441 | 4.445 | 4.396 | 4.416 | 557,932 | +0.00(+0.00%) |
Feb 08, 2005 | 4.397 | 4.445 | 4.397 | 4.416 | 701,683 | +0.05(+1.25%) |
Feb 07, 2005 | 4.401 | 4.416 | 4.336 | 4.361 | 1,449,356 | -0.01(-0.17%) |
Feb 04, 2005 | 4.343 | 4.383 | 4.343 | 4.368 | 857,001 | +0.05(+1.26%) |
Feb 03, 2005 | 4.281 | 4.336 | 4.281 | 4.314 | 821,476 | -0.02(-0.50%) |
Feb 02, 2005 | 4.325 | 4.358 | 4.303 | 4.336 | 855,624 | +0.03(+0.59%) |
Feb 01, 2005 | 4.285 | 4.332 | 4.281 | 4.310 | 650,186 | +0.01(+0.34%) |
Jan 31, 2005 | 4.296 | 4.339 | 4.256 | 4.296 | 458,242 | +0.02(+0.42%) |
Jan 28, 2005 | 4.289 | 4.318 | 4.249 | 4.278 | 560,961 | +0.01(+0.26%) |
Jan 27, 2005 | 4.267 | 4.303 | 4.241 | 4.267 | 1,549,597 | -0.04(-1.01%) |
Jan 26, 2005 | 4.278 | 4.328 | 4.278 | 4.310 | 3,965,558 | +0.07(+1.63%) |
Jan 25, 2005 | 4.270 | 4.281 | 4.223 | 4.241 | 451,357 | -0.00(-0.09%) |
Jan 24, 2005 | 4.259 | 4.285 | 4.232 | 4.245 | 682,957 | -0.01(-0.34%) |
Jan 21, 2005 | 4.249 | 4.285 | 4.241 | 4.259 | 758,137 | -0.00(-0.09%) |
Jan 20, 2005 | 4.289 | 4.307 | 4.245 | 4.263 | 1,173,970 | -0.05(-1.18%) |
Jan 19, 2005 | 4.376 | 4.383 | 4.307 | 4.314 | 1,161,027 | -0.05(-1.25%) |
Jan 18, 2005 | 4.328 | 4.390 | 4.307 | 4.368 | 917,861 | +0.05(+1.26%) |
Jan 14, 2005 | 4.321 | 4.358 | 4.303 | 4.314 | 776,037 | -0.02(-0.42%) |
Jan 13, 2005 | 4.358 | 4.372 | 4.325 | 4.332 | 822,578 | -0.02(-0.42%) |
Jan 12, 2005 | 4.318 | 4.358 | 4.307 | 4.350 | 931,630 | +0.07(+1.53%) |
Jan 11, 2005 | 4.299 | 4.325 | 4.270 | 4.285 | 715,728 | +0.00(+0.08%) |
Jan 10, 2005 | 4.289 | 4.314 | 4.267 | 4.281 | 985,055 | +0.01(+0.34%) |
Jan 07, 2005 | 4.347 | 4.354 | 4.249 | 4.267 | 1,387,945 | -0.11(-2.41%) |
Jan 06, 2005 | 4.379 | 4.416 | 4.354 | 4.372 | 915,658 | +0.00(+0.08%) |
Jan 05, 2005 | 4.390 | 4.419 | 4.365 | 4.368 | 1,156,621 | -0.04(-0.91%) |
Jan 04, 2005 | 4.459 | 4.481 | 4.394 | 4.408 | 1,119,168 | -0.08(-1.70%) |