Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.938 | 5.938 | 5.780 | 5.823 | 93,907 | -0.07(-1.15%) |
Mar 30, 2005 | 5.613 | 5.902 | 5.613 | 5.891 | 117,023 | +0.33(+5.93%) |
Mar 29, 2005 | 5.490 | 5.748 | 5.470 | 5.561 | 95,352 | +0.09(+1.71%) |
Mar 28, 2005 | 5.405 | 5.468 | 5.364 | 5.468 | 61,834 | +0.06(+1.15%) |
Mar 24, 2005 | 5.405 | 5.425 | 5.390 | 5.405 | 39,874 | +0.01(+0.12%) |
Mar 23, 2005 | 5.392 | 5.451 | 5.191 | 5.399 | 75,414 | +0.01(+0.24%) |
Mar 22, 2005 | 5.386 | 5.551 | 5.386 | 5.386 | 89,862 | +0.04(+0.70%) |
Mar 21, 2005 | 5.113 | 5.457 | 5.094 | 5.348 | 123,379 | +0.22(+4.33%) |
Mar 18, 2005 | 5.274 | 5.274 | 5.115 | 5.126 | 52,588 | -0.12(-2.25%) |
Mar 17, 2005 | 5.107 | 5.286 | 5.081 | 5.244 | 22,537 | +0.14(+2.75%) |
Mar 16, 2005 | 5.211 | 5.212 | 5.087 | 5.104 | 36,696 | -0.12(-2.29%) |
Mar 15, 2005 | 5.116 | 5.243 | 5.106 | 5.224 | 58,078 | +0.11(+2.11%) |
Mar 14, 2005 | 5.110 | 5.147 | 5.029 | 5.116 | 33,228 | +0.01(+0.13%) |
Mar 11, 2005 | 5.139 | 5.221 | 5.108 | 5.110 | 37,562 | -0.02(-0.38%) |
Mar 10, 2005 | 5.386 | 5.386 | 5.054 | 5.129 | 69,924 | -0.25(-4.59%) |
Mar 09, 2005 | 5.373 | 5.395 | 5.361 | 5.376 | 48,542 | +0.00(+0.05%) |
Mar 08, 2005 | 5.356 | 5.443 | 5.354 | 5.373 | 32,072 | +0.02(+0.32%) |
Mar 07, 2005 | 5.539 | 5.646 | 5.355 | 5.356 | 87,261 | -0.15(-2.78%) |
Mar 04, 2005 | 5.302 | 5.531 | 5.302 | 5.509 | 162,965 | +0.25(+4.82%) |
Mar 03, 2005 | 5.198 | 5.490 | 5.193 | 5.256 | 190,704 | +0.11(+2.17%) |
Mar 02, 2005 | 5.191 | 5.191 | 5.113 | 5.145 | 86,972 | -0.05(-0.88%) |
Mar 01, 2005 | 5.068 | 5.190 | 5.068 | 5.190 | 117,889 | +0.14(+2.72%) |
Feb 28, 2005 | 4.956 | 5.058 | 4.956 | 5.052 | 51,432 | +0.09(+1.86%) |
Feb 25, 2005 | 4.802 | 4.962 | 4.802 | 4.960 | 44,208 | +0.15(+3.02%) |
Feb 24, 2005 | 4.776 | 4.819 | 4.688 | 4.815 | 43,052 | +0.04(+0.87%) |
Feb 23, 2005 | 4.620 | 4.802 | 4.607 | 4.773 | 69,924 | +0.15(+3.17%) |
Feb 22, 2005 | 4.737 | 4.757 | 4.581 | 4.627 | 100,553 | -0.11(-2.33%) |
Feb 18, 2005 | 4.873 | 4.873 | 4.737 | 4.737 | 43,052 | -0.08(-1.75%) |
Feb 17, 2005 | 4.769 | 4.854 | 4.769 | 4.821 | 31,206 | +0.04(+0.79%) |
Feb 16, 2005 | 4.698 | 4.802 | 4.685 | 4.784 | 35,251 | +0.06(+1.24%) |
Feb 15, 2005 | 4.802 | 4.802 | 4.711 | 4.725 | 31,206 | -0.11(-2.26%) |
Feb 14, 2005 | 4.821 | 4.867 | 4.801 | 4.834 | 31,495 | -0.00(-0.08%) |
Feb 11, 2005 | 4.711 | 4.842 | 4.672 | 4.838 | 37,274 | +0.16(+3.41%) |
Feb 10, 2005 | 4.769 | 4.769 | 4.633 | 4.679 | 34,673 | -0.10(-2.04%) |
Feb 09, 2005 | 4.808 | 4.828 | 4.769 | 4.776 | 21,670 | -0.05(-1.02%) |
Feb 08, 2005 | 4.867 | 4.867 | 4.780 | 4.825 | 21,093 | -0.07(-1.38%) |
Feb 07, 2005 | 4.836 | 4.893 | 4.836 | 4.893 | 131,759 | +0.06(+1.29%) |
Feb 04, 2005 | 4.737 | 4.836 | 4.727 | 4.830 | 48,831 | +0.10(+2.11%) |
Feb 03, 2005 | 4.683 | 4.731 | 4.683 | 4.731 | 23,982 | +0.05(+1.05%) |
Feb 02, 2005 | 4.724 | 4.724 | 4.680 | 4.681 | 24,849 | -0.01(-0.22%) |
Feb 01, 2005 | 4.688 | 4.732 | 4.676 | 4.692 | 41,319 | +0.02(+0.50%) |
Jan 31, 2005 | 4.503 | 4.703 | 4.493 | 4.668 | 84,661 | +0.17(+3.84%) |
Jan 28, 2005 | 4.537 | 4.537 | 4.472 | 4.496 | 41,030 | -0.02(-0.52%) |
Jan 27, 2005 | 4.439 | 4.536 | 4.424 | 4.519 | 48,542 | +0.08(+1.81%) |
Jan 26, 2005 | 4.406 | 4.439 | 4.368 | 4.439 | 32,650 | +0.05(+1.15%) |
Jan 25, 2005 | 4.315 | 4.419 | 4.315 | 4.388 | 41,608 | +0.11(+2.49%) |
Jan 24, 2005 | 4.296 | 4.332 | 4.282 | 4.282 | 35,829 | -0.05(-1.23%) |
Jan 21, 2005 | 4.378 | 4.378 | 4.283 | 4.335 | 62,412 | -0.03(-0.74%) |
Jan 20, 2005 | 4.523 | 4.523 | 4.367 | 4.367 | 46,231 | -0.11(-2.49%) |
Jan 19, 2005 | 4.398 | 4.535 | 4.398 | 4.479 | 72,525 | +0.08(+1.89%) |
Jan 18, 2005 | 4.179 | 4.396 | 4.153 | 4.396 | 92,751 | +0.21(+5.09%) |
Jan 14, 2005 | 4.188 | 4.192 | 4.174 | 4.183 | 16,180 | -0.01(-0.22%) |
Jan 13, 2005 | 4.179 | 4.224 | 4.152 | 4.192 | 106,909 | -0.03(-0.62%) |
Jan 12, 2005 | 4.348 | 4.372 | 4.205 | 4.218 | 42,475 | -0.13(-2.99%) |
Jan 11, 2005 | 4.354 | 4.368 | 4.348 | 4.348 | 28,894 | -0.03(-0.74%) |
Jan 10, 2005 | 4.387 | 4.439 | 4.380 | 4.380 | 32,361 | +0.02(+0.36%) |
Jan 07, 2005 | 4.414 | 4.427 | 4.365 | 4.365 | 29,183 | -0.07(-1.67%) |
Jan 06, 2005 | 4.413 | 4.445 | 4.374 | 4.439 | 62,412 | -0.01(-0.29%) |
Jan 05, 2005 | 4.510 | 4.529 | 4.413 | 4.452 | 117,023 | -0.07(-1.58%) |
Jan 04, 2005 | 4.744 | 4.750 | 4.465 | 4.523 | 107,198 | -0.19(-3.99%) |