Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.870 | 3.950 | 3.790 | 3.910 | 162,173 | -0.04(-1.01%) |
Mar 30, 2005 | 3.790 | 3.960 | 3.790 | 3.950 | 42,267 | +0.15(+3.95%) |
Mar 29, 2005 | 3.930 | 4.000 | 3.800 | 3.800 | 86,309 | -0.09(-2.31%) |
Mar 28, 2005 | 3.980 | 4.020 | 3.866 | 3.890 | 132,145 | -0.11(-2.75%) |
Mar 24, 2005 | 3.940 | 4.050 | 3.920 | 4.000 | 139,158 | +0.04(+1.01%) |
Mar 23, 2005 | 3.890 | 3.960 | 3.800 | 3.960 | 105,572 | +0.11(+2.86%) |
Mar 22, 2005 | 3.810 | 3.980 | 3.800 | 3.850 | 142,616 | +0.01(+0.26%) |
Mar 21, 2005 | 3.880 | 3.900 | 3.790 | 3.840 | 96,108 | +0.00(+0.00%) |
Mar 18, 2005 | 3.980 | 3.980 | 3.800 | 3.840 | 199,277 | -0.14(-3.52%) |
Mar 17, 2005 | 3.980 | 3.990 | 3.890 | 3.980 | 108,835 | +0.08(+2.05%) |
Mar 16, 2005 | 3.870 | 4.030 | 3.800 | 3.900 | 106,997 | +0.04(+1.04%) |
Mar 15, 2005 | 3.870 | 4.000 | 3.860 | 3.860 | 142,854 | -0.04(-1.03%) |
Mar 14, 2005 | 3.780 | 3.900 | 3.780 | 3.900 | 150,740 | +0.09(+2.36%) |
Mar 11, 2005 | 3.890 | 3.890 | 3.650 | 3.810 | 329,418 | -0.04(-1.04%) |
Mar 10, 2005 | 3.920 | 4.000 | 3.800 | 3.850 | 184,268 | -0.03(-0.77%) |
Mar 09, 2005 | 3.980 | 4.000 | 3.830 | 3.880 | 260,224 | -0.10(-2.51%) |
Mar 08, 2005 | 4.130 | 4.200 | 3.970 | 3.980 | 228,526 | -0.18(-4.33%) |
Mar 07, 2005 | 4.320 | 4.320 | 4.100 | 4.160 | 190,641 | -0.15(-3.48%) |
Mar 04, 2005 | 4.260 | 4.310 | 4.200 | 4.310 | 120,127 | +0.02(+0.46%) |
Mar 03, 2005 | 4.200 | 4.433 | 4.160 | 4.290 | 199,606 | -0.01(-0.23%) |
Mar 02, 2005 | 4.300 | 4.500 | 4.200 | 4.300 | 131,308 | +0.00(+0.00%) |
Mar 01, 2005 | 4.460 | 4.480 | 4.180 | 4.300 | 162,480 | -0.11(-2.49%) |
Feb 28, 2005 | 4.720 | 4.740 | 4.360 | 4.410 | 283,857 | -0.37(-7.74%) |
Feb 25, 2005 | 4.580 | 4.850 | 4.510 | 4.780 | 250,969 | +0.06(+1.27%) |
Feb 24, 2005 | 4.580 | 4.720 | 4.400 | 4.720 | 163,480 | +0.19(+4.19%) |
Feb 23, 2005 | 4.600 | 4.640 | 4.500 | 4.530 | 92,551 | +0.12(+2.72%) |
Feb 22, 2005 | 4.550 | 4.670 | 4.340 | 4.410 | 282,391 | -0.18(-3.92%) |
Feb 18, 2005 | 4.950 | 5.170 | 4.560 | 4.590 | 377,014 | -0.42(-8.38%) |
Feb 17, 2005 | 5.740 | 5.750 | 4.960 | 5.010 | 881,790 | +0.30(+6.37%) |
Feb 16, 2005 | 4.890 | 4.890 | 4.630 | 4.710 | 156,278 | +0.04(+0.86%) |
Feb 15, 2005 | 4.630 | 4.750 | 4.500 | 4.670 | 132,303 | -0.11(-2.30%) |
Feb 14, 2005 | 4.810 | 4.870 | 4.680 | 4.780 | 98,105 | -0.07(-1.44%) |
Feb 11, 2005 | 4.620 | 4.880 | 4.550 | 4.850 | 63,963 | +0.14(+2.97%) |
Feb 10, 2005 | 4.870 | 4.900 | 4.610 | 4.710 | 43,569 | -0.04(-0.84%) |
Feb 09, 2005 | 4.940 | 4.980 | 4.750 | 4.750 | 148,127 | -0.14(-2.86%) |
Feb 08, 2005 | 4.620 | 4.900 | 4.620 | 4.890 | 93,385 | +0.17(+3.60%) |
Feb 07, 2005 | 4.670 | 4.780 | 4.560 | 4.720 | 168,169 | +0.10(+2.16%) |
Feb 04, 2005 | 4.530 | 4.730 | 4.510 | 4.620 | 79,066 | +0.05(+1.09%) |
Feb 03, 2005 | 4.780 | 4.870 | 4.540 | 4.570 | 170,479 | -0.30(-6.16%) |
Feb 02, 2005 | 4.750 | 4.870 | 4.450 | 4.870 | 99,735 | +0.17(+3.62%) |
Feb 01, 2005 | 4.440 | 4.710 | 4.240 | 4.700 | 221,176 | +0.14(+3.07%) |
Jan 31, 2005 | 4.220 | 4.640 | 4.050 | 4.560 | 199,130 | +0.27(+6.29%) |
Jan 28, 2005 | 4.450 | 4.580 | 4.284 | 4.290 | 60,123 | -0.29(-6.33%) |
Jan 27, 2005 | 4.500 | 4.590 | 4.460 | 4.580 | 70,569 | -0.01(-0.22%) |
Jan 26, 2005 | 4.650 | 4.670 | 4.540 | 4.590 | 61,865 | -0.01(-0.22%) |
Jan 25, 2005 | 4.610 | 4.650 | 4.520 | 4.600 | 77,636 | +0.05(+1.10%) |
Jan 24, 2005 | 4.600 | 4.700 | 4.520 | 4.550 | 117,214 | -0.11(-2.36%) |
Jan 21, 2005 | 4.550 | 4.670 | 4.550 | 4.660 | 161,941 | +0.15(+3.33%) |
Jan 20, 2005 | 4.560 | 4.610 | 4.500 | 4.510 | 75,715 | -0.13(-2.80%) |
Jan 19, 2005 | 4.820 | 4.900 | 4.410 | 4.640 | 161,534 | -0.23(-4.72%) |
Jan 18, 2005 | 4.620 | 4.920 | 4.620 | 4.870 | 54,615 | +0.17(+3.62%) |
Jan 14, 2005 | 4.700 | 4.750 | 4.680 | 4.700 | 47,323 | -0.02(-0.42%) |
Jan 13, 2005 | 4.700 | 4.740 | 4.680 | 4.720 | 98,255 | -0.01(-0.21%) |
Jan 12, 2005 | 4.690 | 4.730 | 4.659 | 4.730 | 94,232 | +0.03(+0.64%) |
Jan 11, 2005 | 4.720 | 4.860 | 4.610 | 4.700 | 108,649 | -0.05(-1.05%) |
Jan 10, 2005 | 4.750 | 4.890 | 4.670 | 4.750 | 152,115 | +0.09(+1.93%) |
Jan 07, 2005 | 4.520 | 4.730 | 4.470 | 4.660 | 141,291 | +0.09(+1.97%) |
Jan 06, 2005 | 4.650 | 4.670 | 4.460 | 4.570 | 226,340 | -0.03(-0.65%) |
Jan 05, 2005 | 4.710 | 4.830 | 4.540 | 4.600 | 202,623 | -0.18(-3.77%) |
Jan 04, 2005 | 5.000 | 5.250 | 4.720 | 4.780 | 183,028 | -0.20(-4.02%) |