Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.736 | 4.775 | 4.697 | 4.736 | 1,814,074 | +0.01(+0.21%) |
Mar 30, 2005 | 4.702 | 4.758 | 4.670 | 4.727 | 1,817,459 | +0.05(+1.00%) |
Mar 29, 2005 | 4.798 | 4.860 | 4.670 | 4.680 | 2,696,566 | -0.12(-2.47%) |
Mar 28, 2005 | 4.927 | 4.997 | 4.788 | 4.798 | 3,943,566 | -0.16(-3.18%) |
Mar 24, 2005 | 4.688 | 5.000 | 4.610 | 4.956 | 9,707,978 | +0.55(+12.40%) |
Mar 23, 2005 | 4.513 | 4.516 | 4.408 | 4.409 | 1,372,828 | -0.13(-2.77%) |
Mar 22, 2005 | 4.528 | 4.657 | 4.510 | 4.535 | 1,252,078 | -0.00(-0.04%) |
Mar 21, 2005 | 4.547 | 4.550 | 4.493 | 4.537 | 577,231 | -0.02(-0.51%) |
Mar 18, 2005 | 4.608 | 4.608 | 4.541 | 4.560 | 2,109,743 | -0.01(-0.25%) |
Mar 17, 2005 | 4.516 | 4.580 | 4.475 | 4.572 | 989,700 | +0.08(+1.74%) |
Mar 16, 2005 | 4.595 | 4.617 | 4.486 | 4.494 | 2,335,444 | -0.11(-2.48%) |
Mar 15, 2005 | 4.601 | 4.666 | 4.589 | 4.608 | 1,322,609 | +0.02(+0.35%) |
Mar 14, 2005 | 4.608 | 4.625 | 4.562 | 4.592 | 861,050 | -0.00(-0.06%) |
Mar 11, 2005 | 4.589 | 4.630 | 4.572 | 4.595 | 1,098,601 | +0.02(+0.54%) |
Mar 10, 2005 | 4.581 | 4.581 | 4.511 | 4.570 | 1,966,987 | -0.02(-0.44%) |
Mar 09, 2005 | 4.533 | 4.634 | 4.533 | 4.590 | 1,160,669 | +0.05(+1.05%) |
Mar 08, 2005 | 4.568 | 4.612 | 4.521 | 4.542 | 943,995 | -0.03(-0.62%) |
Mar 07, 2005 | 4.603 | 4.615 | 4.550 | 4.571 | 971,644 | -0.03(-0.69%) |
Mar 04, 2005 | 4.514 | 4.619 | 4.493 | 4.603 | 1,328,816 | +0.11(+2.49%) |
Mar 03, 2005 | 4.506 | 4.512 | 4.439 | 4.491 | 1,395,398 | +0.01(+0.20%) |
Mar 02, 2005 | 4.541 | 4.544 | 4.452 | 4.482 | 1,573,138 | -0.09(-1.92%) |
Mar 01, 2005 | 4.371 | 4.594 | 4.371 | 4.570 | 3,185,210 | +0.20(+4.48%) |
Feb 28, 2005 | 4.452 | 4.453 | 4.351 | 4.374 | 1,427,560 | -0.07(-1.58%) |
Feb 25, 2005 | 4.364 | 4.444 | 4.346 | 4.444 | 1,475,522 | +0.09(+1.99%) |
Feb 24, 2005 | 4.275 | 4.359 | 4.257 | 4.357 | 1,478,907 | +0.08(+1.91%) |
Feb 23, 2005 | 4.249 | 4.276 | 4.215 | 4.276 | 841,865 | +0.05(+1.15%) |
Feb 22, 2005 | 4.259 | 4.320 | 4.216 | 4.227 | 1,511,634 | -0.05(-1.26%) |
Feb 18, 2005 | 4.278 | 4.323 | 4.251 | 4.281 | 788,261 | +0.02(+0.52%) |
Feb 17, 2005 | 4.299 | 4.320 | 4.249 | 4.259 | 1,430,946 | -0.05(-1.13%) |
Feb 16, 2005 | 4.276 | 4.324 | 4.267 | 4.307 | 1,138,098 | +0.03(+0.75%) |
Feb 15, 2005 | 4.240 | 4.306 | 4.240 | 4.276 | 1,210,887 | +0.03(+0.73%) |
Feb 14, 2005 | 4.156 | 4.251 | 4.152 | 4.245 | 1,407,247 | +0.10(+2.46%) |
Feb 11, 2005 | 4.072 | 4.159 | 4.036 | 4.143 | 1,274,084 | +0.08(+1.96%) |
Feb 10, 2005 | 3.943 | 4.070 | 3.943 | 4.063 | 3,211,729 | -0.07(-1.63%) |
Feb 09, 2005 | 4.229 | 4.231 | 4.129 | 4.130 | 1,244,178 | -0.09(-2.12%) |
Feb 08, 2005 | 4.227 | 4.246 | 4.194 | 4.220 | 629,142 | -0.01(-0.31%) |
Feb 07, 2005 | 4.251 | 4.294 | 4.218 | 4.233 | 1,133,020 | -0.02(-0.48%) |
Feb 04, 2005 | 4.191 | 4.277 | 4.191 | 4.253 | 973,901 | +0.07(+1.65%) |
Feb 03, 2005 | 4.269 | 4.269 | 4.166 | 4.184 | 1,863,728 | -0.09(-2.20%) |
Feb 02, 2005 | 4.279 | 4.307 | 4.268 | 4.278 | 1,306,246 | +0.02(+0.50%) |
Feb 01, 2005 | 4.183 | 4.289 | 4.165 | 4.257 | 1,586,116 | +0.08(+1.80%) |
Jan 31, 2005 | 4.160 | 4.217 | 4.138 | 4.182 | 2,295,946 | +0.07(+1.70%) |
Jan 28, 2005 | 4.081 | 4.138 | 4.047 | 4.112 | 3,383,827 | +0.20(+5.07%) |
Jan 27, 2005 | 3.923 | 3.962 | 3.893 | 3.913 | 1,160,104 | -0.02(-0.59%) |
Jan 26, 2005 | 3.882 | 3.941 | 3.869 | 3.936 | 840,737 | +0.08(+1.97%) |
Jan 25, 2005 | 3.883 | 3.906 | 3.846 | 3.860 | 1,121,735 | +0.01(+0.32%) |
Jan 24, 2005 | 3.935 | 3.976 | 3.833 | 3.848 | 1,534,769 | -0.09(-2.36%) |
Jan 21, 2005 | 3.977 | 3.990 | 3.926 | 3.941 | 927,632 | -0.02(-0.58%) |
Jan 20, 2005 | 4.004 | 4.041 | 3.944 | 3.964 | 1,376,213 | -0.05(-1.13%) |
Jan 19, 2005 | 4.035 | 4.058 | 3.993 | 4.009 | 1,037,661 | -0.04(-0.88%) |
Jan 18, 2005 | 3.988 | 4.058 | 3.967 | 4.044 | 1,127,942 | +0.05(+1.20%) |
Jan 14, 2005 | 3.957 | 4.022 | 3.957 | 3.996 | 1,148,819 | +0.04(+1.12%) |
Jan 13, 2005 | 3.935 | 3.999 | 3.928 | 3.952 | 1,599,658 | -0.00(-0.02%) |
Jan 12, 2005 | 3.941 | 3.957 | 3.846 | 3.953 | 2,118,207 | +0.02(+0.47%) |
Jan 11, 2005 | 3.970 | 3.974 | 3.928 | 3.934 | 1,060,232 | -0.03(-0.85%) |
Jan 10, 2005 | 3.959 | 4.022 | 3.953 | 3.968 | 1,081,673 | -0.02(-0.44%) |
Jan 07, 2005 | 4.013 | 4.027 | 3.965 | 3.986 | 1,092,958 | -0.01(-0.33%) |
Jan 06, 2005 | 3.943 | 4.032 | 3.938 | 3.999 | 1,118,350 | +0.06(+1.64%) |
Jan 05, 2005 | 3.988 | 4.033 | 3.930 | 3.934 | 1,718,715 | -0.08(-2.10%) |
Jan 04, 2005 | 4.206 | 4.206 | 4.008 | 4.019 | 1,450,131 | -0.19(-4.45%) |