Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.029 | 5.201 | 5.029 | 5.156 | 2,291,514 | +0.15(+3.10%) |
Mar 30, 2005 | 4.946 | 5.036 | 4.946 | 5.002 | 1,006,592 | +0.05(+0.98%) |
Mar 29, 2005 | 5.020 | 5.093 | 4.921 | 4.953 | 1,370,025 | -0.07(-1.40%) |
Mar 28, 2005 | 5.096 | 5.097 | 5.003 | 5.023 | 774,999 | -0.05(-1.04%) |
Mar 24, 2005 | 5.075 | 5.138 | 5.059 | 5.076 | 1,238,185 | +0.02(+0.34%) |
Mar 23, 2005 | 5.132 | 5.146 | 5.058 | 5.059 | 1,392,348 | -0.10(-1.97%) |
Mar 22, 2005 | 5.139 | 5.247 | 5.139 | 5.161 | 2,171,532 | +0.06(+1.15%) |
Mar 21, 2005 | 5.182 | 5.211 | 5.093 | 5.102 | 1,806,006 | -0.10(-1.90%) |
Mar 18, 2005 | 5.211 | 5.257 | 5.164 | 5.201 | 984,967 | -0.03(-0.49%) |
Mar 17, 2005 | 5.124 | 5.261 | 5.124 | 5.227 | 1,653,238 | +0.10(+1.87%) |
Mar 16, 2005 | 5.178 | 5.184 | 5.083 | 5.131 | 1,197,028 | -0.04(-0.75%) |
Mar 15, 2005 | 5.208 | 5.242 | 5.152 | 5.169 | 1,028,216 | -0.03(-0.61%) |
Mar 14, 2005 | 5.225 | 5.235 | 5.144 | 5.201 | 1,385,372 | -0.04(-0.74%) |
Mar 11, 2005 | 5.251 | 5.317 | 5.222 | 5.240 | 1,732,064 | -0.05(-0.87%) |
Mar 10, 2005 | 5.347 | 5.353 | 5.278 | 5.285 | 1,042,168 | -0.05(-1.02%) |
Mar 09, 2005 | 5.402 | 5.416 | 5.340 | 5.340 | 1,625,336 | -0.07(-1.30%) |
Mar 08, 2005 | 5.397 | 5.455 | 5.384 | 5.410 | 1,132,154 | +0.03(+0.64%) |
Mar 07, 2005 | 5.329 | 5.403 | 5.329 | 5.376 | 1,054,724 | +0.03(+0.62%) |
Mar 04, 2005 | 5.215 | 5.423 | 5.204 | 5.343 | 2,532,176 | +0.16(+3.04%) |
Mar 03, 2005 | 5.101 | 5.195 | 5.101 | 5.185 | 1,432,109 | +0.08(+1.66%) |
Mar 02, 2005 | 5.139 | 5.139 | 5.066 | 5.101 | 832,897 | -0.03(-0.64%) |
Mar 01, 2005 | 5.075 | 5.148 | 5.068 | 5.134 | 1,952,496 | +0.05(+0.96%) |
Feb 28, 2005 | 5.052 | 5.132 | 5.043 | 5.085 | 1,521,398 | +0.03(+0.51%) |
Feb 25, 2005 | 4.931 | 5.078 | 4.913 | 5.059 | 1,337,937 | +0.12(+2.38%) |
Feb 24, 2005 | 4.838 | 4.943 | 4.831 | 4.941 | 1,370,723 | +0.08(+1.68%) |
Feb 23, 2005 | 4.818 | 4.897 | 4.817 | 4.860 | 1,128,666 | +0.03(+0.56%) |
Feb 22, 2005 | 4.874 | 4.887 | 4.817 | 4.832 | 1,551,393 | -0.07(-1.35%) |
Feb 18, 2005 | 4.832 | 4.908 | 4.820 | 4.898 | 2,216,874 | +0.07(+1.36%) |
Feb 17, 2005 | 4.788 | 4.874 | 4.785 | 4.832 | 1,166,335 | +0.02(+0.48%) |
Feb 16, 2005 | 4.810 | 4.841 | 4.774 | 4.810 | 1,713,927 | -0.07(-1.47%) |
Feb 15, 2005 | 4.914 | 4.914 | 4.825 | 4.881 | 1,417,460 | -0.04(-0.84%) |
Feb 14, 2005 | 4.951 | 4.951 | 4.874 | 4.923 | 656,412 | -0.02(-0.46%) |
Feb 11, 2005 | 4.853 | 4.957 | 4.843 | 4.946 | 1,115,413 | +0.07(+1.47%) |
Feb 10, 2005 | 4.810 | 4.875 | 4.804 | 4.874 | 768,721 | +0.06(+1.19%) |
Feb 09, 2005 | 4.824 | 4.832 | 4.804 | 4.817 | 697,569 | -0.01(-0.27%) |
Feb 08, 2005 | 4.797 | 4.855 | 4.764 | 4.830 | 990,548 | +0.04(+0.81%) |
Feb 07, 2005 | 4.845 | 4.854 | 4.787 | 4.791 | 757,560 | -0.08(-1.71%) |
Feb 04, 2005 | 4.792 | 4.875 | 4.759 | 4.874 | 2,753,305 | +0.06(+1.22%) |
Feb 03, 2005 | 4.840 | 4.841 | 4.807 | 4.815 | 1,020,543 | -0.05(-0.94%) |
Feb 02, 2005 | 4.840 | 4.880 | 4.835 | 4.861 | 1,340,030 | +0.01(+0.15%) |
Feb 01, 2005 | 4.821 | 4.864 | 4.818 | 4.854 | 1,347,703 | +0.03(+0.53%) |
Jan 31, 2005 | 4.774 | 4.860 | 4.752 | 4.828 | 1,442,573 | +0.08(+1.66%) |
Jan 28, 2005 | 4.738 | 4.767 | 4.721 | 4.749 | 2,098,985 | +0.01(+0.24%) |
Jan 27, 2005 | 4.745 | 4.749 | 4.666 | 4.738 | 3,987,305 | -0.02(-0.45%) |
Jan 26, 2005 | 4.881 | 4.886 | 4.749 | 4.759 | 5,062,259 | -0.05(-1.04%) |
Jan 25, 2005 | 4.702 | 4.812 | 4.678 | 4.810 | 2,509,853 | +0.08(+1.67%) |
Jan 24, 2005 | 4.715 | 4.741 | 4.702 | 4.731 | 2,755,398 | -0.01(-0.15%) |
Jan 21, 2005 | 4.703 | 4.748 | 4.699 | 4.738 | 1,366,537 | +0.04(+0.76%) |
Jan 20, 2005 | 4.696 | 4.715 | 4.658 | 4.702 | 2,387,779 | -0.03(-0.67%) |
Jan 19, 2005 | 4.781 | 4.787 | 4.705 | 4.734 | 2,823,062 | -0.05(-1.14%) |
Jan 18, 2005 | 4.701 | 4.802 | 4.646 | 4.788 | 7,053,819 | +0.05(+1.09%) |
Jan 14, 2005 | 4.620 | 4.736 | 4.619 | 4.736 | 2,077,360 | +0.08(+1.63%) |
Jan 13, 2005 | 4.681 | 4.703 | 4.628 | 4.660 | 2,448,467 | -0.02(-0.34%) |
Jan 12, 2005 | 4.660 | 4.702 | 4.630 | 4.676 | 1,248,648 | +0.03(+0.68%) |
Jan 11, 2005 | 4.659 | 4.693 | 4.636 | 4.645 | 945,206 | -0.00(-0.09%) |
Jan 10, 2005 | 4.579 | 4.671 | 4.563 | 4.649 | 2,409,403 | +0.09(+1.98%) |
Jan 07, 2005 | 4.645 | 4.659 | 4.519 | 4.559 | 3,625,266 | -0.09(-1.85%) |
Jan 06, 2005 | 4.662 | 4.693 | 4.616 | 4.645 | 3,753,619 | -0.04(-0.92%) |
Jan 05, 2005 | 4.759 | 4.781 | 4.688 | 4.688 | 3,161,383 | -0.12(-2.53%) |
Jan 04, 2005 | 4.896 | 4.901 | 4.778 | 4.810 | 2,895,609 | -0.16(-3.31%) |