Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.990 | 4.070 | 3.950 | 4.000 | 94,600 | +0.00(+0.00%) |
Mar 30, 2005 | 3.990 | 4.100 | 3.980 | 4.000 | 137,618 | +0.02(+0.50%) |
Mar 29, 2005 | 3.990 | 4.050 | 3.860 | 3.980 | 69,735 | +0.03(+0.76%) |
Mar 28, 2005 | 3.910 | 4.070 | 3.630 | 3.950 | 41,870 | +0.11(+2.84%) |
Mar 24, 2005 | 3.560 | 3.920 | 3.560 | 3.841 | 81,141 | +0.30(+8.50%) |
Mar 23, 2005 | 3.740 | 3.880 | 3.510 | 3.540 | 189,101 | -0.28(-7.33%) |
Mar 22, 2005 | 4.020 | 4.080 | 3.750 | 3.820 | 125,899 | -0.21(-5.21%) |
Mar 21, 2005 | 4.080 | 4.120 | 3.870 | 4.030 | 66,833 | -0.03(-0.74%) |
Mar 18, 2005 | 3.910 | 4.090 | 3.730 | 4.060 | 59,972 | +0.25(+6.56%) |
Mar 17, 2005 | 3.780 | 3.960 | 3.600 | 3.810 | 253,154 | +0.03(+0.79%) |
Mar 16, 2005 | 4.160 | 4.160 | 3.710 | 3.780 | 196,701 | -0.34(-8.25%) |
Mar 15, 2005 | 4.140 | 4.290 | 4.000 | 4.120 | 62,150 | +0.05(+1.23%) |
Mar 14, 2005 | 4.230 | 4.260 | 3.940 | 4.070 | 452,263 | -0.06(-1.45%) |
Mar 11, 2005 | 4.150 | 4.337 | 3.920 | 4.130 | 180,752 | -0.09(-2.13%) |
Mar 10, 2005 | 4.350 | 4.500 | 4.070 | 4.220 | 62,996 | -0.10(-2.31%) |
Mar 09, 2005 | 4.410 | 4.510 | 4.200 | 4.320 | 135,604 | -0.12(-2.70%) |
Mar 08, 2005 | 4.970 | 4.970 | 4.420 | 4.440 | 158,925 | -0.41(-8.45%) |
Mar 07, 2005 | 5.280 | 5.280 | 4.810 | 4.850 | 55,280 | -0.34(-6.55%) |
Mar 04, 2005 | 5.220 | 5.300 | 5.050 | 5.190 | 29,935 | -0.11(-2.08%) |
Mar 03, 2005 | 5.510 | 5.670 | 5.230 | 5.300 | 40,200 | -0.20(-3.64%) |
Mar 02, 2005 | 5.390 | 5.500 | 5.110 | 5.500 | 68,880 | +0.19(+3.58%) |
Mar 01, 2005 | 5.100 | 5.480 | 5.060 | 5.310 | 71,046 | +0.15(+2.91%) |
Feb 28, 2005 | 5.230 | 5.600 | 5.070 | 5.160 | 113,553 | -0.11(-2.09%) |
Feb 25, 2005 | 5.160 | 5.350 | 5.120 | 5.270 | 44,109 | +0.17(+3.33%) |
Feb 24, 2005 | 5.020 | 5.250 | 4.960 | 5.100 | 54,286 | +0.20(+4.08%) |
Feb 23, 2005 | 5.270 | 5.350 | 4.900 | 4.900 | 67,590 | -0.24(-4.67%) |
Feb 22, 2005 | 5.350 | 5.350 | 5.110 | 5.140 | 33,315 | -0.17(-3.20%) |
Feb 18, 2005 | 5.350 | 5.350 | 5.130 | 5.310 | 21,250 | +0.00(+0.00%) |
Feb 17, 2005 | 5.690 | 5.900 | 5.160 | 5.310 | 66,581 | -0.31(-5.52%) |
Feb 16, 2005 | 5.420 | 5.660 | 5.280 | 5.620 | 26,195 | +0.06(+1.08%) |
Feb 15, 2005 | 5.650 | 5.850 | 5.410 | 5.560 | 70,790 | +0.03(+0.54%) |
Feb 14, 2005 | 5.900 | 5.900 | 5.440 | 5.530 | 104,950 | -0.17(-2.98%) |
Feb 11, 2005 | 5.510 | 5.800 | 5.250 | 5.700 | 79,485 | +0.28(+5.17%) |
Feb 10, 2005 | 5.420 | 5.500 | 5.260 | 5.420 | 39,370 | +0.00(+0.00%) |
Feb 09, 2005 | 5.370 | 5.740 | 5.340 | 5.420 | 52,174 | +0.02(+0.37%) |
Feb 08, 2005 | 5.370 | 5.450 | 5.280 | 5.400 | 25,100 | -0.10(-1.82%) |
Feb 07, 2005 | 5.310 | 5.600 | 5.250 | 5.500 | 59,103 | +0.19(+3.58%) |
Feb 04, 2005 | 5.040 | 5.490 | 5.040 | 5.310 | 29,710 | +0.08(+1.53%) |
Feb 03, 2005 | 5.300 | 5.300 | 5.110 | 5.230 | 25,407 | +0.02(+0.38%) |
Feb 02, 2005 | 5.399 | 5.400 | 5.160 | 5.210 | 26,669 | -0.16(-2.98%) |
Feb 01, 2005 | 4.980 | 5.390 | 4.980 | 5.370 | 57,218 | +0.41(+8.27%) |
Jan 31, 2005 | 5.100 | 5.150 | 4.820 | 4.960 | 93,256 | +0.03(+0.61%) |
Jan 28, 2005 | 5.130 | 5.230 | 4.840 | 4.930 | 54,874 | -0.01(-0.20%) |
Jan 27, 2005 | 5.110 | 5.240 | 4.920 | 4.940 | 28,360 | -0.07(-1.40%) |
Jan 26, 2005 | 4.580 | 5.050 | 4.530 | 5.010 | 126,841 | +0.51(+11.33%) |
Jan 25, 2005 | 4.690 | 4.920 | 4.310 | 4.500 | 110,695 | -0.25(-5.26%) |
Jan 24, 2005 | 5.000 | 5.030 | 4.590 | 4.750 | 39,139 | -0.13(-2.66%) |
Jan 21, 2005 | 4.980 | 5.050 | 4.850 | 4.880 | 26,738 | -0.14(-2.79%) |
Jan 20, 2005 | 5.370 | 5.370 | 4.930 | 5.020 | 80,637 | -0.34(-6.34%) |
Jan 19, 2005 | 5.490 | 5.490 | 5.230 | 5.360 | 47,600 | -0.01(-0.19%) |
Jan 18, 2005 | 5.660 | 5.660 | 5.310 | 5.370 | 36,351 | -0.10(-1.83%) |
Jan 14, 2005 | 5.380 | 5.520 | 5.160 | 5.470 | 79,977 | +0.09(+1.67%) |
Jan 13, 2005 | 5.340 | 5.700 | 5.190 | 5.380 | 39,848 | +0.13(+2.48%) |
Jan 12, 2005 | 5.230 | 5.350 | 5.020 | 5.250 | 41,640 | -0.05(-0.94%) |
Jan 11, 2005 | 5.590 | 5.590 | 5.230 | 5.300 | 52,313 | -0.25(-4.50%) |
Jan 10, 2005 | 5.500 | 5.610 | 5.500 | 5.550 | 92,998 | +0.19(+3.54%) |
Jan 07, 2005 | 5.800 | 5.800 | 5.200 | 5.360 | 138,802 | -0.35(-6.13%) |
Jan 06, 2005 | 6.070 | 6.070 | 5.680 | 5.710 | 64,107 | -0.10(-1.72%) |
Jan 05, 2005 | 6.000 | 6.490 | 5.800 | 5.810 | 225,653 | +0.21(+3.75%) |
Jan 04, 2005 | 5.640 | 5.790 | 5.500 | 5.600 | 84,454 | -0.20(-3.45%) |