Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.720 | 4.750 | 4.610 | 4.750 | 478,878 | +0.00(+0.00%) |
Mar 30, 2005 | 4.650 | 4.750 | 4.650 | 4.750 | 111,446 | +0.10(+2.15%) |
Mar 29, 2005 | 4.770 | 4.780 | 4.620 | 4.650 | 2,269,012 | -0.10(-2.11%) |
Mar 28, 2005 | 4.790 | 4.800 | 4.600 | 4.750 | 111,074 | +0.01(+0.21%) |
Mar 24, 2005 | 4.800 | 4.810 | 4.600 | 4.740 | 874,537 | -0.06(-1.25%) |
Mar 23, 2005 | 4.900 | 4.920 | 4.800 | 4.800 | 385,536 | -0.07(-1.44%) |
Mar 22, 2005 | 4.910 | 4.910 | 4.840 | 4.870 | 325,300 | -0.03(-0.61%) |
Mar 21, 2005 | 4.860 | 4.920 | 4.800 | 4.900 | 701,283 | +0.05(+1.03%) |
Mar 18, 2005 | 4.740 | 4.860 | 4.720 | 4.850 | 816,481 | +0.15(+3.19%) |
Mar 17, 2005 | 4.630 | 4.750 | 4.620 | 4.700 | 247,886 | +0.08(+1.73%) |
Mar 16, 2005 | 4.640 | 4.650 | 4.580 | 4.620 | 175,639 | +0.02(+0.43%) |
Mar 15, 2005 | 4.630 | 4.710 | 4.600 | 4.600 | 526,856 | -0.05(-1.08%) |
Mar 14, 2005 | 4.640 | 4.670 | 4.500 | 4.650 | 229,846 | +0.01(+0.22%) |
Mar 11, 2005 | 4.520 | 4.640 | 4.450 | 4.640 | 145,591 | +0.14(+3.11%) |
Mar 10, 2005 | 4.650 | 4.680 | 4.450 | 4.500 | 1,168,044 | -0.20(-4.26%) |
Mar 09, 2005 | 4.920 | 4.920 | 4.600 | 4.700 | 395,504 | -0.20(-4.08%) |
Mar 08, 2005 | 4.930 | 4.950 | 4.830 | 4.900 | 78,876 | +0.00(+0.00%) |
Mar 07, 2005 | 4.950 | 4.950 | 4.810 | 4.900 | 189,184 | -0.02(-0.41%) |
Mar 04, 2005 | 4.850 | 4.930 | 4.800 | 4.920 | 934,364 | +0.13(+2.71%) |
Mar 03, 2005 | 4.800 | 4.800 | 4.750 | 4.790 | 147,739 | +0.00(+0.00%) |
Mar 02, 2005 | 4.720 | 4.850 | 4.700 | 4.790 | 1,325,357 | +0.08(+1.70%) |
Mar 01, 2005 | 4.710 | 4.730 | 4.690 | 4.710 | 992,784 | +0.00(+0.00%) |
Feb 28, 2005 | 4.680 | 4.750 | 4.660 | 4.710 | 252,598 | +0.01(+0.21%) |
Feb 25, 2005 | 4.680 | 4.700 | 4.590 | 4.700 | 149,499 | +0.02(+0.43%) |
Feb 24, 2005 | 4.370 | 4.700 | 4.360 | 4.680 | 941,954 | +0.31(+7.09%) |
Feb 23, 2005 | 4.410 | 4.410 | 4.320 | 4.370 | 574,978 | -0.04(-0.91%) |
Feb 22, 2005 | 4.700 | 4.710 | 4.320 | 4.410 | 715,411 | -0.29(-6.17%) |
Feb 18, 2005 | 4.850 | 4.880 | 4.500 | 4.700 | 1,673,642 | -0.20(-4.08%) |
Feb 17, 2005 | 4.820 | 4.940 | 4.800 | 4.900 | 751,298 | +0.10(+2.08%) |
Feb 16, 2005 | 4.850 | 4.850 | 4.800 | 4.800 | 194,993 | -0.05(-1.03%) |
Feb 15, 2005 | 4.940 | 4.940 | 4.760 | 4.850 | 320,535 | -0.08(-1.62%) |
Feb 14, 2005 | 4.930 | 4.990 | 4.920 | 4.930 | 398,731 | +0.00(+0.00%) |
Feb 11, 2005 | 4.970 | 4.980 | 4.930 | 4.930 | 338,533 | -0.05(-1.00%) |
Feb 10, 2005 | 4.840 | 5.000 | 4.830 | 4.980 | 906,133 | +0.14(+2.89%) |
Feb 09, 2005 | 4.880 | 4.890 | 4.750 | 4.840 | 317,789 | -0.04(-0.82%) |
Feb 08, 2005 | 4.950 | 5.000 | 4.710 | 4.880 | 731,482 | -0.07(-1.31%) |
Feb 07, 2005 | 4.750 | 4.980 | 4.730 | 4.945 | 2,705,469 | +0.20(+4.11%) |
Feb 04, 2005 | 4.750 | 4.870 | 4.700 | 4.750 | 3,559,015 | +0.17(+3.71%) |
Feb 03, 2005 | 4.510 | 4.600 | 4.510 | 4.580 | 1,440,390 | -0.01(-0.22%) |
Feb 02, 2005 | 4.310 | 4.590 | 4.300 | 4.590 | 947,520 | +0.25(+5.76%) |
Feb 01, 2005 | 4.390 | 4.420 | 4.330 | 4.340 | 506,413 | -0.03(-0.69%) |
Jan 31, 2005 | 4.260 | 4.370 | 4.130 | 4.370 | 698,712 | +0.12(+2.82%) |
Jan 28, 2005 | 4.360 | 4.360 | 4.230 | 4.250 | 135,243 | -0.11(-2.52%) |
Jan 27, 2005 | 4.350 | 4.420 | 4.300 | 4.360 | 393,930 | +0.04(+0.93%) |
Jan 26, 2005 | 4.460 | 4.480 | 4.250 | 4.320 | 1,157,986 | -0.18(-4.00%) |
Jan 25, 2005 | 4.590 | 4.600 | 4.470 | 4.500 | 642,561 | -0.06(-1.32%) |
Jan 24, 2005 | 4.590 | 4.640 | 4.500 | 4.560 | 87,235 | +0.01(+0.22%) |
Jan 21, 2005 | 4.560 | 4.600 | 4.500 | 4.550 | 540,163 | -0.02(-0.44%) |
Jan 20, 2005 | 4.650 | 4.650 | 4.510 | 4.570 | 239,001 | -0.07(-1.51%) |
Jan 19, 2005 | 4.690 | 4.750 | 4.600 | 4.640 | 788,341 | -0.05(-1.07%) |
Jan 18, 2005 | 4.800 | 4.800 | 4.620 | 4.690 | 622,996 | -0.09(-1.88%) |
Jan 14, 2005 | 4.680 | 4.800 | 4.680 | 4.780 | 2,951,859 | +0.12(+2.58%) |
Jan 13, 2005 | 4.550 | 4.750 | 4.520 | 4.660 | 971,569 | +0.13(+2.87%) |
Jan 12, 2005 | 4.450 | 4.550 | 4.400 | 4.530 | 156,938 | +0.13(+2.95%) |
Jan 11, 2005 | 4.450 | 4.480 | 4.350 | 4.400 | 83,327 | -0.08(-1.79%) |
Jan 10, 2005 | 4.490 | 4.520 | 4.450 | 4.480 | 1,900,869 | +0.00(+0.00%) |
Jan 07, 2005 | 4.280 | 4.480 | 4.260 | 4.480 | 412,265 | +0.18(+4.19%) |
Jan 06, 2005 | 4.450 | 4.500 | 4.220 | 4.300 | 175,144 | +0.00(+0.00%) |
Jan 05, 2005 | 4.250 | 4.350 | 4.140 | 4.300 | 205,842 | -0.05(-1.15%) |
Jan 04, 2005 | 4.400 | 4.480 | 4.300 | 4.350 | 280,290 | -0.08(-1.81%) |