Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.490 | 4.550 | 4.300 | 4.520 | 564,164 | -0.02(-0.44%) |
Mar 30, 2005 | 4.370 | 4.540 | 4.350 | 4.540 | 361,474 | +0.21(+4.85%) |
Mar 29, 2005 | 4.410 | 4.450 | 4.250 | 4.330 | 402,740 | -0.12(-2.70%) |
Mar 28, 2005 | 4.420 | 4.530 | 4.350 | 4.450 | 642,413 | +0.01(+0.23%) |
Mar 24, 2005 | 4.390 | 4.560 | 4.230 | 4.440 | 525,573 | +0.07(+1.60%) |
Mar 23, 2005 | 4.390 | 4.520 | 4.350 | 4.370 | 320,536 | -0.03(-0.68%) |
Mar 22, 2005 | 4.540 | 4.560 | 4.370 | 4.400 | 464,211 | -0.14(-3.08%) |
Mar 21, 2005 | 4.660 | 4.710 | 4.520 | 4.540 | 261,292 | -0.11(-2.37%) |
Mar 18, 2005 | 4.720 | 4.750 | 4.620 | 4.650 | 1,647,793 | -0.07(-1.48%) |
Mar 17, 2005 | 4.740 | 4.760 | 4.600 | 4.720 | 616,497 | -0.02(-0.42%) |
Mar 16, 2005 | 4.520 | 4.740 | 4.520 | 4.740 | 976,039 | +0.14(+3.04%) |
Mar 15, 2005 | 4.650 | 4.660 | 4.550 | 4.600 | 707,197 | -0.02(-0.43%) |
Mar 14, 2005 | 4.630 | 4.650 | 4.550 | 4.620 | 564,725 | -0.02(-0.43%) |
Mar 11, 2005 | 4.690 | 4.690 | 4.590 | 4.640 | 1,034,965 | -0.02(-0.43%) |
Mar 10, 2005 | 4.680 | 4.680 | 4.580 | 4.660 | 448,637 | +0.02(+0.43%) |
Mar 09, 2005 | 4.600 | 4.680 | 4.572 | 4.640 | 509,570 | +0.01(+0.22%) |
Mar 08, 2005 | 4.690 | 4.720 | 4.590 | 4.630 | 537,576 | -0.05(-1.07%) |
Mar 07, 2005 | 4.550 | 4.720 | 4.540 | 4.680 | 429,928 | +0.04(+0.86%) |
Mar 04, 2005 | 4.500 | 4.660 | 4.430 | 4.640 | 1,600,139 | +0.21(+4.74%) |
Mar 03, 2005 | 4.610 | 4.640 | 4.400 | 4.430 | 1,031,928 | -0.15(-3.28%) |
Mar 02, 2005 | 4.750 | 4.750 | 4.540 | 4.580 | 720,774 | -0.16(-3.38%) |
Mar 01, 2005 | 4.720 | 4.800 | 4.630 | 4.740 | 364,188 | +0.06(+1.28%) |
Feb 28, 2005 | 4.870 | 4.870 | 4.620 | 4.680 | 327,861 | -0.16(-3.31%) |
Feb 25, 2005 | 4.800 | 4.860 | 4.700 | 4.840 | 300,869 | +0.05(+1.04%) |
Feb 24, 2005 | 4.700 | 4.790 | 4.600 | 4.790 | 1,047,522 | +0.14(+3.01%) |
Feb 23, 2005 | 4.750 | 4.750 | 4.600 | 4.650 | 438,441 | +0.04(+0.87%) |
Feb 22, 2005 | 4.660 | 4.830 | 4.600 | 4.610 | 715,947 | -0.17(-3.56%) |
Feb 18, 2005 | 4.710 | 4.820 | 4.690 | 4.780 | 378,021 | +0.03(+0.63%) |
Feb 17, 2005 | 4.880 | 4.940 | 4.690 | 4.750 | 401,241 | -0.15(-3.06%) |
Feb 16, 2005 | 4.850 | 4.900 | 4.760 | 4.900 | 448,469 | +0.00(+0.00%) |
Feb 15, 2005 | 4.950 | 5.080 | 4.740 | 4.900 | 829,608 | -0.05(-1.01%) |
Feb 14, 2005 | 5.000 | 5.000 | 4.910 | 4.950 | 303,625 | -0.08(-1.59%) |
Feb 11, 2005 | 4.930 | 5.070 | 4.860 | 5.030 | 974,309 | +0.10(+2.03%) |
Feb 10, 2005 | 5.010 | 5.090 | 4.870 | 4.930 | 881,453 | -0.07(-1.40%) |
Feb 09, 2005 | 5.170 | 5.170 | 4.970 | 5.000 | 428,913 | -0.15(-2.91%) |
Feb 08, 2005 | 5.040 | 5.210 | 5.040 | 5.150 | 561,513 | +0.08(+1.58%) |
Feb 07, 2005 | 5.140 | 5.180 | 5.010 | 5.070 | 701,488 | -0.08(-1.55%) |
Feb 04, 2005 | 4.960 | 5.180 | 4.900 | 5.150 | 845,242 | +0.14(+2.79%) |
Feb 03, 2005 | 4.950 | 5.020 | 4.750 | 5.010 | 610,995 | +0.09(+1.83%) |
Feb 02, 2005 | 4.760 | 4.950 | 4.740 | 4.920 | 651,780 | +0.13(+2.71%) |
Feb 01, 2005 | 4.600 | 4.850 | 4.590 | 4.790 | 754,145 | +0.20(+4.36%) |
Jan 31, 2005 | 4.700 | 4.800 | 4.560 | 4.590 | 752,187 | -0.11(-2.34%) |
Jan 28, 2005 | 4.700 | 4.790 | 4.580 | 4.700 | 570,335 | +0.05(+1.08%) |
Jan 27, 2005 | 4.650 | 4.820 | 4.610 | 4.650 | 1,043,938 | -0.14(-2.92%) |
Jan 26, 2005 | 4.550 | 4.790 | 4.530 | 4.790 | 642,065 | +0.24(+5.27%) |
Jan 25, 2005 | 4.640 | 4.680 | 4.430 | 4.550 | 428,436 | +0.00(+0.00%) |
Jan 24, 2005 | 4.720 | 4.750 | 4.420 | 4.550 | 557,883 | -0.15(-3.19%) |
Jan 21, 2005 | 4.700 | 4.770 | 4.550 | 4.700 | 475,700 | -0.02(-0.42%) |
Jan 20, 2005 | 4.550 | 4.770 | 4.550 | 4.720 | 613,729 | +0.03(+0.64%) |
Jan 19, 2005 | 4.880 | 4.960 | 4.540 | 4.690 | 1,189,506 | -0.19(-3.89%) |
Jan 18, 2005 | 4.820 | 4.980 | 4.820 | 4.880 | 807,029 | -0.02(-0.41%) |
Jan 14, 2005 | 4.950 | 4.950 | 4.820 | 4.900 | 731,503 | +0.10(+2.08%) |
Jan 13, 2005 | 4.600 | 4.870 | 4.540 | 4.800 | 789,887 | +0.18(+3.90%) |
Jan 12, 2005 | 4.750 | 4.830 | 4.490 | 4.620 | 487,777 | -0.12(-2.53%) |
Jan 11, 2005 | 4.810 | 4.840 | 4.570 | 4.740 | 940,085 | -0.16(-3.27%) |
Jan 10, 2005 | 5.000 | 5.040 | 4.850 | 4.900 | 323,996 | -0.09(-1.80%) |
Jan 07, 2005 | 5.000 | 5.020 | 4.720 | 4.990 | 520,466 | +0.04(+0.91%) |
Jan 06, 2005 | 5.050 | 5.090 | 4.840 | 4.945 | 380,729 | -0.04(-0.90%) |
Jan 05, 2005 | 4.970 | 5.140 | 4.940 | 4.990 | 589,803 | -0.09(-1.77%) |
Jan 04, 2005 | 5.360 | 5.400 | 4.890 | 5.080 | 1,077,047 | -0.27(-5.05%) |