Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.340 | 5.352 | 5.196 | 5.346 | 437,661 | -0.03(-0.56%) |
Mar 30, 2005 | 5.358 | 5.473 | 5.232 | 5.377 | 492,742 | +0.04(+0.68%) |
Mar 29, 2005 | 5.304 | 5.352 | 5.274 | 5.340 | 481,129 | +0.05(+1.03%) |
Mar 28, 2005 | 5.208 | 5.316 | 5.184 | 5.286 | 435,007 | +0.10(+1.98%) |
Mar 24, 2005 | 5.226 | 5.250 | 5.172 | 5.184 | 426,048 | +0.02(+0.47%) |
Mar 23, 2005 | 5.063 | 5.232 | 5.003 | 5.160 | 1,295,730 | +0.12(+2.39%) |
Mar 22, 2005 | 5.154 | 5.166 | 5.033 | 5.039 | 780,258 | -0.08(-1.65%) |
Mar 21, 2005 | 5.111 | 5.123 | 5.003 | 5.123 | 265,948 | +0.03(+0.59%) |
Mar 18, 2005 | 5.093 | 5.111 | 4.997 | 5.093 | 575,530 | +0.00(+0.00%) |
Mar 17, 2005 | 5.087 | 5.123 | 5.015 | 5.093 | 453,091 | +0.00(+0.00%) |
Mar 16, 2005 | 5.087 | 5.123 | 4.973 | 5.093 | 384,903 | +0.01(+0.12%) |
Mar 15, 2005 | 5.184 | 5.226 | 5.015 | 5.087 | 197,926 | -0.05(-1.06%) |
Mar 14, 2005 | 5.154 | 5.208 | 5.105 | 5.141 | 157,777 | +0.02(+0.35%) |
Mar 11, 2005 | 5.172 | 5.191 | 5.093 | 5.123 | 457,238 | +0.06(+1.19%) |
Mar 10, 2005 | 5.244 | 5.244 | 5.039 | 5.063 | 371,630 | -0.14(-2.67%) |
Mar 09, 2005 | 5.208 | 5.274 | 5.190 | 5.202 | 1,139,944 | -0.01(-0.23%) |
Mar 08, 2005 | 5.292 | 5.377 | 5.184 | 5.214 | 484,779 | -0.12(-2.26%) |
Mar 07, 2005 | 5.395 | 5.419 | 5.316 | 5.334 | 406,471 | -0.07(-1.23%) |
Mar 04, 2005 | 5.274 | 5.425 | 5.244 | 5.401 | 1,024,473 | +0.16(+2.99%) |
Mar 03, 2005 | 5.147 | 5.256 | 5.093 | 5.244 | 1,580,094 | +0.09(+1.75%) |
Mar 02, 2005 | 5.105 | 5.190 | 5.003 | 5.154 | 635,920 | +0.05(+0.94%) |
Mar 01, 2005 | 4.967 | 5.129 | 4.882 | 5.105 | 851,598 | +0.16(+3.29%) |
Feb 28, 2005 | 4.756 | 4.973 | 4.744 | 4.943 | 704,439 | +0.20(+4.19%) |
Feb 25, 2005 | 4.798 | 4.912 | 4.695 | 4.744 | 757,861 | +0.02(+0.38%) |
Feb 24, 2005 | 4.713 | 4.846 | 4.647 | 4.726 | 726,671 | +0.01(+0.26%) |
Feb 23, 2005 | 4.792 | 4.912 | 4.689 | 4.713 | 848,944 | -0.08(-1.64%) |
Feb 22, 2005 | 5.069 | 5.069 | 4.689 | 4.792 | 700,126 | -0.28(-5.47%) |
Feb 18, 2005 | 5.033 | 5.141 | 5.015 | 5.069 | 567,234 | +0.07(+1.33%) |
Feb 17, 2005 | 4.930 | 5.184 | 4.906 | 5.003 | 1,153,714 | +0.23(+4.80%) |
Feb 16, 2005 | 4.713 | 4.774 | 4.671 | 4.774 | 428,536 | +0.06(+1.28%) |
Feb 15, 2005 | 4.762 | 4.762 | 4.689 | 4.713 | 321,858 | -0.10(-2.13%) |
Feb 14, 2005 | 4.671 | 4.816 | 4.671 | 4.816 | 232,932 | +0.10(+2.17%) |
Feb 11, 2005 | 4.671 | 4.726 | 4.617 | 4.713 | 412,112 | -0.02(-0.38%) |
Feb 10, 2005 | 4.720 | 4.804 | 4.641 | 4.732 | 366,487 | +0.02(+0.38%) |
Feb 09, 2005 | 4.798 | 4.822 | 4.713 | 4.713 | 330,486 | -0.08(-1.76%) |
Feb 08, 2005 | 4.768 | 4.918 | 4.756 | 4.798 | 641,229 | +0.04(+0.89%) |
Feb 07, 2005 | 4.846 | 4.846 | 4.713 | 4.756 | 343,758 | -0.07(-1.37%) |
Feb 04, 2005 | 4.701 | 4.955 | 4.689 | 4.822 | 537,205 | +0.23(+4.99%) |
Feb 03, 2005 | 4.671 | 4.683 | 4.551 | 4.593 | 301,286 | -0.10(-2.06%) |
Feb 02, 2005 | 4.792 | 4.792 | 4.671 | 4.689 | 674,410 | -0.13(-2.75%) |
Feb 01, 2005 | 4.822 | 4.822 | 4.726 | 4.822 | 336,126 | +0.00(+0.00%) |
Jan 31, 2005 | 4.768 | 4.828 | 4.689 | 4.822 | 480,133 | +0.08(+1.78%) |
Jan 28, 2005 | 4.497 | 4.738 | 4.497 | 4.738 | 419,080 | +0.20(+4.38%) |
Jan 27, 2005 | 4.539 | 4.593 | 4.503 | 4.539 | 219,328 | -0.02(-0.40%) |
Jan 26, 2005 | 4.587 | 4.593 | 4.503 | 4.557 | 180,340 | -0.04(-0.79%) |
Jan 25, 2005 | 4.478 | 4.599 | 4.382 | 4.593 | 206,885 | +0.11(+2.42%) |
Jan 24, 2005 | 4.551 | 4.553 | 4.466 | 4.484 | 213,521 | -0.06(-1.33%) |
Jan 21, 2005 | 4.599 | 4.641 | 4.521 | 4.545 | 301,452 | -0.06(-1.31%) |
Jan 20, 2005 | 4.653 | 4.659 | 4.521 | 4.605 | 334,301 | +0.00(+0.00%) |
Jan 19, 2005 | 4.647 | 4.683 | 4.539 | 4.605 | 335,795 | -0.04(-0.91%) |
Jan 18, 2005 | 4.774 | 4.831 | 4.647 | 4.647 | 379,262 | -0.17(-3.50%) |
Jan 14, 2005 | 4.774 | 4.828 | 4.738 | 4.816 | 195,438 | +0.07(+1.52%) |
Jan 13, 2005 | 4.659 | 4.774 | 4.653 | 4.744 | 242,389 | +0.05(+1.16%) |
Jan 12, 2005 | 4.732 | 4.732 | 4.593 | 4.689 | 363,003 | -0.07(-1.39%) |
Jan 11, 2005 | 4.792 | 4.822 | 4.744 | 4.756 | 300,456 | -0.07(-1.37%) |
Jan 10, 2005 | 4.744 | 4.888 | 4.726 | 4.822 | 398,175 | +0.08(+1.65%) |
Jan 07, 2005 | 4.804 | 4.840 | 4.701 | 4.744 | 545,169 | -0.06(-1.25%) |
Jan 06, 2005 | 4.671 | 4.834 | 4.671 | 4.804 | 537,703 | +0.13(+2.84%) |
Jan 05, 2005 | 4.894 | 4.943 | 4.629 | 4.671 | 600,084 | -0.27(-5.37%) |
Jan 04, 2005 | 4.955 | 5.021 | 4.876 | 4.937 | 649,856 | -0.08(-1.56%) |