Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.208 | 4.395 | 4.208 | 4.364 | 18,237 | -0.01(-0.18%) |
Mar 30, 2005 | 4.247 | 4.434 | 4.247 | 4.372 | 7,077 | -0.02(-0.35%) |
Mar 29, 2005 | 4.364 | 4.395 | 4.356 | 4.387 | 6,524 | -0.03(-0.70%) |
Mar 28, 2005 | 4.208 | 4.442 | 4.208 | 4.418 | 19,871 | +0.16(+3.65%) |
Mar 24, 2005 | 4.403 | 4.473 | 4.224 | 4.263 | 38,303 | -0.21(-4.70%) |
Mar 23, 2005 | 4.442 | 4.488 | 4.434 | 4.473 | 58,593 | -0.01(-0.17%) |
Mar 22, 2005 | 4.426 | 4.496 | 4.418 | 4.480 | 42,612 | +0.09(+1.95%) |
Mar 21, 2005 | 4.403 | 4.418 | 4.395 | 4.395 | 4,820 | -0.04(-0.88%) |
Mar 18, 2005 | 4.403 | 4.434 | 4.395 | 4.434 | 4,995 | +0.01(+0.18%) |
Mar 17, 2005 | 4.434 | 4.434 | 4.403 | 4.426 | 6,181 | -0.02(-0.35%) |
Mar 16, 2005 | 4.403 | 4.473 | 4.403 | 4.442 | 5,634 | +0.05(+1.06%) |
Mar 15, 2005 | 4.434 | 4.434 | 4.278 | 4.395 | 24,510 | -0.01(-0.18%) |
Mar 14, 2005 | 4.496 | 4.496 | 4.403 | 4.403 | 1,542 | -0.07(-1.57%) |
Mar 11, 2005 | 4.403 | 4.496 | 4.403 | 4.473 | 7,392 | -0.02(-0.52%) |
Mar 10, 2005 | 4.644 | 4.644 | 4.473 | 4.496 | 8,356 | -0.05(-1.03%) |
Mar 09, 2005 | 4.457 | 4.597 | 4.449 | 4.543 | 11,730 | +0.01(+0.17%) |
Mar 08, 2005 | 4.480 | 4.659 | 4.480 | 4.535 | 18,831 | +0.05(+1.22%) |
Mar 07, 2005 | 4.582 | 4.652 | 4.473 | 4.480 | 13,777 | -0.03(-0.69%) |
Mar 04, 2005 | 4.480 | 4.543 | 4.473 | 4.512 | 14,511 | +0.04(+0.87%) |
Mar 03, 2005 | 4.325 | 4.504 | 4.325 | 4.473 | 39,724 | +0.16(+3.60%) |
Mar 02, 2005 | 4.394 | 4.512 | 4.302 | 4.317 | 22,506 | +0.02(+0.54%) |
Mar 01, 2005 | 4.302 | 4.340 | 4.263 | 4.294 | 36,611 | -0.01(-0.18%) |
Feb 28, 2005 | 4.278 | 4.309 | 4.208 | 4.302 | 35,772 | +0.02(+0.55%) |
Feb 25, 2005 | 4.200 | 4.278 | 4.123 | 4.278 | 48,868 | +0.16(+3.77%) |
Feb 24, 2005 | 4.084 | 4.193 | 4.084 | 4.123 | 48,183 | +0.04(+0.95%) |
Feb 23, 2005 | 4.084 | 4.146 | 4.084 | 4.084 | 14,784 | +0.02(+0.57%) |
Feb 22, 2005 | 3.983 | 4.092 | 3.983 | 4.060 | 14,649 | -0.02(-0.57%) |
Feb 18, 2005 | 3.983 | 4.099 | 3.983 | 4.084 | 37,342 | +0.00(+0.00%) |
Feb 17, 2005 | 4.045 | 4.154 | 4.045 | 4.084 | 9,181 | +0.03(+0.77%) |
Feb 16, 2005 | 3.975 | 4.068 | 3.975 | 4.053 | 5,560 | -0.02(-0.57%) |
Feb 15, 2005 | 4.045 | 4.076 | 4.006 | 4.076 | 18,701 | +0.07(+1.75%) |
Feb 14, 2005 | 4.084 | 4.169 | 3.967 | 4.006 | 14,580 | +0.04(+0.98%) |
Feb 11, 2005 | 3.897 | 4.060 | 3.897 | 3.967 | 18,823 | +0.07(+1.80%) |
Feb 10, 2005 | 4.060 | 4.169 | 3.889 | 3.897 | 67,272 | -0.19(-4.57%) |
Feb 09, 2005 | 4.092 | 4.123 | 4.084 | 4.084 | 60,653 | -0.07(-1.69%) |
Feb 08, 2005 | 4.130 | 4.154 | 4.015 | 4.154 | 14,569 | +0.15(+3.69%) |
Feb 07, 2005 | 3.928 | 4.154 | 3.928 | 4.006 | 34,803 | +0.05(+1.38%) |
Feb 04, 2005 | 3.975 | 4.092 | 3.889 | 3.952 | 28,325 | -0.20(-4.87%) |
Feb 03, 2005 | 3.998 | 4.193 | 3.975 | 4.154 | 25,838 | +0.29(+7.44%) |
Feb 02, 2005 | 3.952 | 4.107 | 3.850 | 3.866 | 17,256 | -0.18(-4.42%) |
Feb 01, 2005 | 4.060 | 4.162 | 4.029 | 4.045 | 9,126 | -0.02(-0.38%) |
Jan 31, 2005 | 3.967 | 4.068 | 3.967 | 4.060 | 6,241 | +0.14(+3.57%) |
Jan 28, 2005 | 3.827 | 3.975 | 3.827 | 3.920 | 27,188 | +0.03(+0.80%) |
Jan 27, 2005 | 3.819 | 4.022 | 3.819 | 3.889 | 17,747 | +0.00(+0.00%) |
Jan 26, 2005 | 3.796 | 3.990 | 3.796 | 3.889 | 14,609 | +0.04(+1.01%) |
Jan 25, 2005 | 4.022 | 4.084 | 3.850 | 3.850 | 39,305 | -0.18(-4.44%) |
Jan 24, 2005 | 4.045 | 4.099 | 4.029 | 4.029 | 6,282 | -0.02(-0.38%) |
Jan 21, 2005 | 4.092 | 4.099 | 4.022 | 4.045 | 32,021 | +0.02(+0.58%) |
Jan 20, 2005 | 4.200 | 4.200 | 4.022 | 4.022 | 20,449 | -0.01(-0.19%) |
Jan 19, 2005 | 4.022 | 4.169 | 4.022 | 4.029 | 25,801 | +0.01(+0.19%) |
Jan 18, 2005 | 4.022 | 4.123 | 4.022 | 4.022 | 18,075 | +0.00(+0.00%) |
Jan 14, 2005 | 4.115 | 4.115 | 4.022 | 4.022 | 17,458 | -0.01(-0.19%) |
Jan 13, 2005 | 4.084 | 4.107 | 4.029 | 4.029 | 3,728 | +0.00(+0.00%) |
Jan 12, 2005 | 4.022 | 4.039 | 4.022 | 4.029 | 2,389 | +0.00(+0.00%) |
Jan 11, 2005 | 4.046 | 4.046 | 4.022 | 4.029 | 4,370 | +0.01(+0.19%) |
Jan 10, 2005 | 4.014 | 4.099 | 4.014 | 4.022 | 8,817 | +0.00(+0.00%) |
Jan 07, 2005 | 4.037 | 4.092 | 4.006 | 4.022 | 13,837 | -0.01(-0.19%) |
Jan 06, 2005 | 4.029 | 4.029 | 4.022 | 4.029 | 2,828 | +0.01(+0.19%) |
Jan 05, 2005 | 4.029 | 4.029 | 4.022 | 4.022 | 3,744 | +0.00(+0.00%) |
Jan 04, 2005 | 4.099 | 4.099 | 4.022 | 4.022 | 5,142 | -0.01(-0.19%) |