Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.289 | 4.334 | 4.266 | 4.275 | 305,837 | -0.02(-0.53%) |
Mar 30, 2005 | 4.277 | 4.300 | 4.255 | 4.298 | 497,537 | +0.03(+0.74%) |
Mar 29, 2005 | 4.345 | 4.370 | 4.248 | 4.266 | 679,981 | -0.07(-1.57%) |
Mar 28, 2005 | 4.386 | 4.386 | 4.289 | 4.334 | 530,147 | -0.06(-1.29%) |
Mar 24, 2005 | 4.407 | 4.418 | 4.391 | 4.391 | 707,304 | -0.00(-0.10%) |
Mar 23, 2005 | 4.432 | 4.448 | 4.395 | 4.395 | 817,036 | -0.03(-0.62%) |
Mar 22, 2005 | 4.402 | 4.441 | 4.402 | 4.423 | 531,470 | +0.01(+0.15%) |
Mar 21, 2005 | 4.439 | 4.445 | 4.402 | 4.416 | 345,499 | -0.01(-0.26%) |
Mar 18, 2005 | 4.448 | 4.452 | 4.427 | 4.427 | 373,703 | -0.01(-0.26%) |
Mar 17, 2005 | 4.439 | 4.457 | 4.429 | 4.439 | 304,956 | -0.01(-0.15%) |
Mar 16, 2005 | 4.436 | 4.448 | 4.425 | 4.445 | 545,131 | -0.01(-0.15%) |
Mar 15, 2005 | 4.470 | 4.475 | 4.450 | 4.452 | 408,077 | -0.01(-0.15%) |
Mar 14, 2005 | 4.452 | 4.470 | 4.448 | 4.459 | 510,757 | +0.00(+0.05%) |
Mar 11, 2005 | 4.452 | 4.468 | 4.443 | 4.457 | 362,686 | +0.00(+0.00%) |
Mar 10, 2005 | 4.452 | 4.473 | 4.450 | 4.457 | 296,583 | +0.01(+0.15%) |
Mar 09, 2005 | 4.466 | 4.477 | 4.450 | 4.450 | 612,997 | -0.02(-0.46%) |
Mar 08, 2005 | 4.450 | 4.470 | 4.445 | 4.470 | 352,550 | +0.01(+0.25%) |
Mar 07, 2005 | 4.448 | 4.477 | 4.448 | 4.459 | 469,332 | +0.01(+0.25%) |
Mar 04, 2005 | 4.470 | 4.473 | 4.443 | 4.448 | 504,588 | -0.02(-0.41%) |
Mar 03, 2005 | 4.488 | 4.488 | 4.459 | 4.466 | 424,823 | -0.02(-0.35%) |
Mar 02, 2005 | 4.454 | 4.484 | 4.454 | 4.482 | 348,143 | +0.01(+0.30%) |
Mar 01, 2005 | 4.429 | 4.470 | 4.429 | 4.468 | 376,347 | +0.03(+0.77%) |
Feb 28, 2005 | 4.445 | 4.445 | 4.425 | 4.434 | 346,380 | -0.01(-0.26%) |
Feb 25, 2005 | 4.443 | 4.448 | 4.429 | 4.445 | 363,127 | +0.00(+0.10%) |
Feb 24, 2005 | 4.448 | 4.459 | 4.434 | 4.441 | 471,977 | +0.01(+0.15%) |
Feb 23, 2005 | 4.448 | 4.454 | 4.425 | 4.434 | 794,560 | -0.01(-0.15%) |
Feb 22, 2005 | 4.459 | 4.473 | 4.429 | 4.441 | 575,979 | -0.02(-0.51%) |
Feb 18, 2005 | 4.463 | 4.479 | 4.459 | 4.463 | 468,010 | +0.00(+0.00%) |
Feb 17, 2005 | 4.466 | 4.473 | 4.457 | 4.463 | 524,419 | -0.01(-0.15%) |
Feb 16, 2005 | 4.470 | 4.486 | 4.461 | 4.470 | 454,349 | -0.01(-0.25%) |
Feb 15, 2005 | 4.486 | 4.498 | 4.482 | 4.482 | 358,720 | -0.01(-0.25%) |
Feb 14, 2005 | 4.502 | 4.509 | 4.482 | 4.493 | 346,821 | -0.00(-0.05%) |
Feb 11, 2005 | 4.500 | 4.518 | 4.488 | 4.495 | 446,857 | -0.01(-0.30%) |
Feb 10, 2005 | 4.507 | 4.511 | 4.484 | 4.509 | 462,722 | +0.00(+0.10%) |
Feb 09, 2005 | 4.511 | 4.527 | 4.493 | 4.504 | 519,130 | -0.00(-0.10%) |
Feb 08, 2005 | 4.491 | 4.541 | 4.482 | 4.509 | 713,033 | +0.02(+0.40%) |
Feb 07, 2005 | 4.482 | 4.493 | 4.470 | 4.491 | 438,044 | +0.00(+0.00%) |
Feb 04, 2005 | 4.475 | 4.491 | 4.475 | 4.491 | 433,196 | +0.01(+0.30%) |
Feb 03, 2005 | 4.470 | 4.491 | 4.459 | 4.477 | 356,957 | -0.00(-0.10%) |
Feb 02, 2005 | 4.470 | 4.482 | 4.445 | 4.482 | 261,328 | +0.01(+0.25%) |
Feb 01, 2005 | 4.450 | 4.470 | 4.414 | 4.470 | 390,449 | +0.02(+0.56%) |
Jan 31, 2005 | 4.425 | 4.448 | 4.414 | 4.445 | 361,364 | +0.02(+0.46%) |
Jan 28, 2005 | 4.414 | 4.448 | 4.409 | 4.425 | 259,565 | -0.01(-0.20%) |
Jan 27, 2005 | 4.425 | 4.448 | 4.382 | 4.434 | 579,064 | -0.00(-0.10%) |
Jan 26, 2005 | 4.448 | 4.459 | 4.425 | 4.439 | 696,728 | -0.00(-0.05%) |
Jan 25, 2005 | 4.459 | 4.477 | 4.441 | 4.441 | 351,669 | -0.04(-0.81%) |
Jan 24, 2005 | 4.459 | 4.482 | 4.448 | 4.477 | 433,637 | +0.03(+0.66%) |
Jan 21, 2005 | 4.452 | 4.473 | 4.425 | 4.448 | 452,146 | -0.01(-0.25%) |
Jan 20, 2005 | 4.482 | 4.493 | 4.459 | 4.459 | 306,278 | -0.02(-0.51%) |
Jan 19, 2005 | 4.500 | 4.504 | 4.482 | 4.482 | 483,435 | -0.02(-0.50%) |
Jan 18, 2005 | 4.488 | 4.522 | 4.486 | 4.504 | 298,786 | -0.01(-0.25%) |
Jan 14, 2005 | 4.493 | 4.516 | 4.488 | 4.516 | 268,379 | +0.00(+0.00%) |
Jan 13, 2005 | 4.527 | 4.534 | 4.504 | 4.516 | 289,091 | -0.02(-0.45%) |
Jan 12, 2005 | 4.477 | 4.536 | 4.470 | 4.536 | 334,923 | +0.07(+1.68%) |
Jan 11, 2005 | 4.463 | 4.475 | 4.459 | 4.461 | 346,821 | +0.00(+0.05%) |
Jan 10, 2005 | 4.457 | 4.479 | 4.450 | 4.459 | 278,074 | -0.01(-0.15%) |
Jan 07, 2005 | 4.475 | 4.477 | 4.452 | 4.466 | 216,818 | +0.01(+0.20%) |
Jan 06, 2005 | 4.439 | 4.459 | 4.429 | 4.457 | 223,869 | +0.02(+0.36%) |
Jan 05, 2005 | 4.436 | 4.448 | 4.425 | 4.441 | 264,412 | -0.00(-0.10%) |
Jan 04, 2005 | 4.477 | 4.477 | 4.436 | 4.445 | 229,157 | -0.02(-0.56%) |