Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.537 | 4.597 | 4.523 | 4.571 | 12,267,916 | +0.05(+1.17%) |
Mar 30, 2005 | 4.494 | 4.525 | 4.488 | 4.518 | 10,850,740 | +0.04(+0.83%) |
Mar 29, 2005 | 4.569 | 4.569 | 4.472 | 4.481 | 16,318,944 | -0.09(-1.86%) |
Mar 28, 2005 | 4.617 | 4.630 | 4.564 | 4.566 | 18,322,130 | -0.02(-0.48%) |
Mar 24, 2005 | 4.512 | 4.607 | 4.505 | 4.588 | 20,386,376 | +0.12(+2.68%) |
Mar 23, 2005 | 4.499 | 4.537 | 4.468 | 4.468 | 22,139,848 | -0.06(-1.33%) |
Mar 22, 2005 | 4.614 | 4.641 | 4.526 | 4.528 | 24,421,000 | -0.07(-1.62%) |
Mar 21, 2005 | 4.691 | 4.694 | 4.592 | 4.603 | 21,928,410 | -0.08(-1.76%) |
Mar 18, 2005 | 4.807 | 4.807 | 4.669 | 4.685 | 45,931,092 | -0.08(-1.65%) |
Mar 17, 2005 | 4.748 | 4.797 | 4.741 | 4.764 | 19,144,182 | +0.02(+0.45%) |
Mar 16, 2005 | 4.811 | 4.856 | 4.727 | 4.742 | 18,241,018 | -0.04(-0.81%) |
Mar 15, 2005 | 4.713 | 4.805 | 4.710 | 4.781 | 16,424,663 | +0.08(+1.62%) |
Mar 14, 2005 | 4.743 | 4.776 | 4.687 | 4.705 | 11,492,342 | -0.05(-0.97%) |
Mar 11, 2005 | 4.783 | 4.822 | 4.732 | 4.751 | 11,131,441 | -0.00(-0.10%) |
Mar 10, 2005 | 4.768 | 4.780 | 4.723 | 4.756 | 9,957,600 | +0.02(+0.49%) |
Mar 09, 2005 | 4.746 | 4.753 | 4.713 | 4.733 | 9,612,192 | -0.01(-0.27%) |
Mar 08, 2005 | 4.783 | 4.787 | 4.741 | 4.746 | 10,229,187 | -0.04(-0.78%) |
Mar 07, 2005 | 4.805 | 4.819 | 4.775 | 4.783 | 8,395,516 | -0.02(-0.48%) |
Mar 04, 2005 | 4.820 | 4.832 | 4.784 | 4.806 | 10,548,166 | +0.02(+0.40%) |
Mar 03, 2005 | 4.801 | 4.828 | 4.779 | 4.787 | 9,219,392 | -0.00(-0.07%) |
Mar 02, 2005 | 4.803 | 4.824 | 4.755 | 4.790 | 15,183,380 | -0.03(-0.56%) |
Mar 01, 2005 | 4.775 | 4.842 | 4.768 | 4.817 | 13,950,300 | +0.05(+0.98%) |
Feb 28, 2005 | 4.762 | 4.822 | 4.758 | 4.770 | 14,229,179 | -0.02(-0.34%) |
Feb 25, 2005 | 4.740 | 4.794 | 4.735 | 4.787 | 9,773,504 | +0.04(+0.87%) |
Feb 24, 2005 | 4.658 | 4.757 | 4.652 | 4.746 | 12,779,193 | +0.09(+1.88%) |
Feb 23, 2005 | 4.611 | 4.669 | 4.608 | 4.658 | 11,139,643 | +0.05(+1.19%) |
Feb 22, 2005 | 4.678 | 4.710 | 4.599 | 4.603 | 14,048,728 | -0.09(-1.88%) |
Feb 18, 2005 | 4.691 | 4.706 | 4.678 | 4.691 | 10,591,912 | +0.02(+0.36%) |
Feb 17, 2005 | 4.669 | 4.689 | 4.636 | 4.674 | 9,778,972 | -0.01(-0.27%) |
Feb 16, 2005 | 4.679 | 4.729 | 4.667 | 4.687 | 10,809,728 | +0.01(+0.16%) |
Feb 15, 2005 | 4.663 | 4.704 | 4.650 | 4.679 | 12,548,617 | +0.00(+0.09%) |
Feb 14, 2005 | 4.652 | 4.713 | 4.630 | 4.675 | 13,295,938 | +0.03(+0.66%) |
Feb 11, 2005 | 4.606 | 4.658 | 4.589 | 4.644 | 7,256,307 | +0.04(+0.82%) |
Feb 10, 2005 | 4.586 | 4.612 | 4.567 | 4.606 | 9,988,586 | +0.04(+0.84%) |
Feb 09, 2005 | 4.606 | 4.606 | 4.545 | 4.568 | 11,956,228 | -0.04(-0.82%) |
Feb 08, 2005 | 4.639 | 4.663 | 4.532 | 4.606 | 32,306,150 | -0.12(-2.61%) |
Feb 07, 2005 | 4.746 | 4.765 | 4.719 | 4.729 | 14,195,458 | -0.05(-0.96%) |
Feb 04, 2005 | 4.763 | 4.787 | 4.754 | 4.775 | 7,368,405 | +0.02(+0.51%) |
Feb 03, 2005 | 4.757 | 4.765 | 4.734 | 4.751 | 10,904,511 | -0.01(-0.12%) |
Feb 02, 2005 | 4.763 | 4.773 | 4.744 | 4.757 | 16,814,728 | -0.02(-0.42%) |
Feb 01, 2005 | 4.753 | 4.790 | 4.735 | 4.777 | 8,694,445 | +0.02(+0.51%) |
Jan 31, 2005 | 4.746 | 4.768 | 4.729 | 4.753 | 7,686,472 | +0.01(+0.16%) |
Jan 28, 2005 | 4.743 | 4.757 | 4.692 | 4.745 | 11,611,732 | +0.00(+0.05%) |
Jan 27, 2005 | 4.677 | 4.753 | 4.676 | 4.743 | 10,247,415 | +0.07(+1.53%) |
Jan 26, 2005 | 4.726 | 4.738 | 4.647 | 4.672 | 10,448,827 | -0.04(-0.86%) |
Jan 25, 2005 | 4.743 | 4.747 | 4.701 | 4.712 | 8,137,599 | -0.02(-0.49%) |
Jan 24, 2005 | 4.744 | 4.762 | 4.719 | 4.735 | 7,748,445 | +0.00(+0.01%) |
Jan 21, 2005 | 4.762 | 4.776 | 4.721 | 4.735 | 9,517,409 | -0.03(-0.58%) |
Jan 20, 2005 | 4.850 | 4.850 | 4.758 | 4.762 | 8,201,395 | -0.10(-1.98%) |
Jan 19, 2005 | 4.871 | 4.924 | 4.855 | 4.858 | 10,298,451 | -0.01(-0.17%) |
Jan 18, 2005 | 4.872 | 4.894 | 4.849 | 4.866 | 8,218,711 | -0.01(-0.28%) |
Jan 14, 2005 | 4.833 | 4.880 | 4.820 | 4.880 | 5,113,682 | +0.05(+1.06%) |
Jan 13, 2005 | 4.850 | 4.869 | 4.808 | 4.829 | 6,766,902 | -0.03(-0.64%) |
Jan 12, 2005 | 4.834 | 4.873 | 4.796 | 4.860 | 8,485,742 | +0.02(+0.50%) |
Jan 11, 2005 | 4.828 | 4.853 | 4.782 | 4.836 | 7,041,224 | -0.02(-0.47%) |
Jan 10, 2005 | 4.770 | 4.865 | 4.762 | 4.859 | 11,385,712 | +0.05(+0.99%) |
Jan 07, 2005 | 4.845 | 4.855 | 4.802 | 4.811 | 7,966,262 | -0.03(-0.59%) |
Jan 06, 2005 | 4.843 | 4.861 | 4.785 | 4.840 | 10,156,278 | -0.01(-0.12%) |
Jan 05, 2005 | 4.918 | 4.932 | 4.842 | 4.846 | 9,806,313 | -0.06(-1.20%) |
Jan 04, 2005 | 4.974 | 4.990 | 4.894 | 4.905 | 7,363,848 | -0.07(-1.42%) |