Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.511 | 4.511 | 4.488 | 4.488 | 1,523 | -0.02(-0.51%) |
Mar 30, 2005 | 4.406 | 4.528 | 4.406 | 4.511 | 8,838 | +0.11(+2.61%) |
Mar 29, 2005 | 4.390 | 4.406 | 4.390 | 4.397 | 914 | +0.00(+0.00%) |
Mar 28, 2005 | 4.397 | 4.397 | 4.397 | 4.397 | 4,876 | -0.03(-0.67%) |
Mar 24, 2005 | 4.400 | 4.429 | 4.400 | 4.426 | 1,523 | -0.00(-0.07%) |
Mar 23, 2005 | 4.446 | 4.479 | 4.429 | 4.429 | 7,619 | -0.05(-1.10%) |
Mar 22, 2005 | 4.462 | 4.479 | 4.462 | 4.479 | 2,133 | -0.00(-0.07%) |
Mar 21, 2005 | 4.442 | 4.482 | 4.436 | 4.482 | 2,438 | +0.06(+1.26%) |
Mar 18, 2005 | 4.397 | 4.426 | 4.393 | 4.426 | 14,324 | +0.03(+0.75%) |
Mar 17, 2005 | 4.393 | 4.393 | 4.393 | 4.393 | 1,219 | +0.00(+0.00%) |
Mar 16, 2005 | 4.377 | 4.393 | 4.351 | 4.393 | 1,828 | +0.00(+0.00%) |
Mar 15, 2005 | 4.403 | 4.416 | 4.383 | 4.393 | 13,715 | -0.02(-0.45%) |
Mar 14, 2005 | 4.456 | 4.456 | 4.413 | 4.413 | 3,962 | -0.02(-0.37%) |
Mar 11, 2005 | 4.475 | 4.475 | 4.400 | 4.429 | 15,543 | -0.04(-0.81%) |
Mar 10, 2005 | 4.479 | 4.508 | 4.465 | 4.465 | 10,667 | -0.06(-1.38%) |
Mar 09, 2005 | 4.502 | 4.528 | 4.479 | 4.528 | 3,352 | +0.04(+0.80%) |
Mar 08, 2005 | 4.528 | 4.570 | 4.465 | 4.492 | 12,191 | -0.02(-0.44%) |
Mar 07, 2005 | 4.400 | 4.544 | 4.400 | 4.511 | 21,030 | +0.11(+2.54%) |
Mar 04, 2005 | 4.495 | 4.511 | 4.397 | 4.400 | 33,831 | -0.11(-2.47%) |
Mar 03, 2005 | 4.528 | 4.528 | 4.495 | 4.511 | 6,400 | -0.02(-0.36%) |
Mar 02, 2005 | 4.528 | 4.528 | 4.511 | 4.528 | 7,924 | -0.02(-0.43%) |
Mar 01, 2005 | 4.561 | 4.561 | 4.547 | 4.547 | 35,659 | -0.10(-2.26%) |
Feb 28, 2005 | 4.715 | 4.715 | 4.652 | 4.652 | 14,934 | -0.08(-1.60%) |
Feb 25, 2005 | 4.764 | 4.784 | 4.725 | 4.728 | 33,526 | -0.04(-0.76%) |
Feb 24, 2005 | 4.757 | 4.784 | 4.757 | 4.764 | 12,800 | +0.02(+0.48%) |
Feb 23, 2005 | 4.708 | 4.767 | 4.708 | 4.741 | 14,934 | +0.05(+1.05%) |
Feb 22, 2005 | 4.751 | 4.751 | 4.692 | 4.692 | 10,972 | -0.07(-1.38%) |
Feb 18, 2005 | 4.777 | 4.790 | 4.757 | 4.757 | 7,924 | -0.03(-0.68%) |
Feb 17, 2005 | 4.767 | 4.817 | 4.767 | 4.790 | 5,790 | -0.03(-0.68%) |
Feb 16, 2005 | 4.872 | 4.872 | 4.823 | 4.823 | 11,277 | -0.05(-1.01%) |
Feb 15, 2005 | 4.905 | 4.905 | 4.872 | 4.872 | 2,438 | -0.02(-0.34%) |
Feb 14, 2005 | 4.830 | 4.889 | 4.823 | 4.889 | 14,020 | +0.05(+0.99%) |
Feb 11, 2005 | 4.879 | 4.879 | 4.840 | 4.841 | 2,133 | -0.04(-0.85%) |
Feb 10, 2005 | 4.856 | 4.882 | 4.856 | 4.882 | 7,619 | +0.03(+0.54%) |
Feb 09, 2005 | 4.872 | 4.872 | 4.856 | 4.856 | 4,876 | -0.04(-0.80%) |
Feb 08, 2005 | 4.895 | 4.895 | 4.895 | 4.895 | 1,219 | -0.01(-0.20%) |
Feb 07, 2005 | 4.872 | 4.922 | 4.838 | 4.905 | 23,773 | +0.01(+0.27%) |
Feb 04, 2005 | 4.892 | 4.892 | 4.856 | 4.892 | 16,153 | -0.01(-0.27%) |
Feb 03, 2005 | 4.757 | 4.905 | 4.757 | 4.905 | 21,030 | +0.14(+2.95%) |
Feb 02, 2005 | 4.817 | 4.817 | 4.764 | 4.764 | 14,324 | -0.06(-1.28%) |
Feb 01, 2005 | 4.807 | 4.836 | 4.807 | 4.826 | 5,790 | +0.00(+0.07%) |
Jan 31, 2005 | 4.817 | 4.823 | 4.817 | 4.823 | 5,486 | +0.03(+0.62%) |
Jan 28, 2005 | 4.800 | 4.800 | 4.794 | 4.794 | 914 | -0.02(-0.34%) |
Jan 27, 2005 | 4.849 | 4.849 | 4.807 | 4.810 | 8,838 | -0.05(-0.95%) |
Jan 26, 2005 | 4.853 | 4.869 | 4.853 | 4.856 | 4,266 | +0.00(+0.00%) |
Jan 25, 2005 | 4.826 | 4.885 | 4.823 | 4.856 | 58,518 | +0.00(+0.00%) |
Jan 24, 2005 | 4.636 | 4.885 | 4.636 | 4.856 | 24,077 | +0.24(+5.19%) |
Jan 21, 2005 | 4.639 | 4.639 | 4.597 | 4.616 | 4,266 | -0.03(-0.57%) |
Jan 20, 2005 | 4.643 | 4.643 | 4.643 | 4.643 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.590 | 4.643 | 4.577 | 4.643 | 13,715 | +0.05(+1.07%) |
Jan 18, 2005 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.561 | 4.593 | 4.561 | 4.593 | 1,828 | +0.03(+0.57%) |
Jan 12, 2005 | 4.554 | 4.567 | 4.554 | 4.567 | 4,266 | -0.01(-0.14%) |
Jan 11, 2005 | 4.610 | 4.610 | 4.561 | 4.574 | 7,010 | -0.07(-1.48%) |
Jan 10, 2005 | 4.692 | 4.695 | 4.528 | 4.643 | 38,707 | -0.09(-1.87%) |
Jan 07, 2005 | 4.741 | 4.741 | 4.731 | 4.731 | 4,876 | -0.03(-0.62%) |
Jan 06, 2005 | 4.872 | 4.876 | 4.761 | 4.761 | 26,820 | -0.13(-2.62%) |
Jan 05, 2005 | 4.889 | 4.889 | 4.889 | 4.889 | 1,219 | +0.00(+0.00%) |
Jan 04, 2005 | 4.882 | 4.889 | 4.872 | 4.889 | 6,400 | +0.01(+0.13%) |