Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.910 | 4.060 | 3.850 | 4.010 | 19,354 | +0.05(+1.26%) |
Mar 30, 2005 | 3.920 | 4.010 | 3.871 | 3.960 | 24,453 | +0.13(+3.39%) |
Mar 29, 2005 | 3.880 | 4.020 | 3.830 | 3.830 | 27,930 | -0.05(-1.29%) |
Mar 28, 2005 | 3.930 | 4.080 | 3.800 | 3.880 | 43,047 | +0.05(+1.31%) |
Mar 24, 2005 | 4.260 | 4.260 | 3.820 | 3.830 | 28,295 | -0.06(-1.54%) |
Mar 23, 2005 | 3.820 | 4.040 | 3.820 | 3.890 | 21,473 | +0.06(+1.57%) |
Mar 22, 2005 | 4.000 | 4.000 | 3.830 | 3.830 | 38,900 | -0.08(-2.05%) |
Mar 21, 2005 | 3.960 | 4.090 | 3.820 | 3.910 | 22,447 | -0.02(-0.51%) |
Mar 18, 2005 | 4.230 | 4.230 | 3.860 | 3.930 | 37,178 | -0.24(-5.76%) |
Mar 17, 2005 | 4.200 | 4.200 | 4.100 | 4.170 | 6,599 | -0.03(-0.71%) |
Mar 16, 2005 | 4.260 | 4.300 | 4.080 | 4.200 | 34,460 | -0.09(-2.10%) |
Mar 15, 2005 | 4.300 | 4.410 | 4.260 | 4.290 | 26,775 | +0.05(+1.18%) |
Mar 14, 2005 | 4.400 | 4.400 | 4.140 | 4.240 | 18,298 | -0.21(-4.72%) |
Mar 11, 2005 | 4.420 | 4.550 | 4.420 | 4.450 | 13,800 | -0.01(-0.22%) |
Mar 10, 2005 | 4.460 | 4.500 | 4.420 | 4.460 | 20,000 | -0.05(-1.09%) |
Mar 09, 2005 | 4.680 | 4.680 | 4.430 | 4.509 | 18,723 | -0.06(-1.33%) |
Mar 08, 2005 | 4.500 | 4.670 | 4.500 | 4.570 | 20,610 | +0.05(+1.11%) |
Mar 07, 2005 | 4.610 | 4.710 | 4.500 | 4.520 | 21,500 | +0.02(+0.44%) |
Mar 04, 2005 | 4.250 | 4.650 | 4.250 | 4.500 | 33,208 | +0.08(+1.81%) |
Mar 03, 2005 | 4.610 | 4.610 | 4.400 | 4.420 | 72,055 | -0.08(-1.78%) |
Mar 02, 2005 | 4.640 | 4.640 | 4.400 | 4.500 | 22,009 | -0.07(-1.53%) |
Mar 01, 2005 | 4.730 | 4.740 | 4.470 | 4.570 | 54,412 | -0.28(-5.77%) |
Feb 28, 2005 | 4.550 | 4.850 | 4.430 | 4.850 | 24,349 | +0.35(+7.78%) |
Feb 25, 2005 | 4.250 | 4.560 | 4.220 | 4.500 | 61,988 | +0.36(+8.70%) |
Feb 24, 2005 | 4.260 | 4.380 | 4.090 | 4.140 | 62,098 | -0.23(-5.26%) |
Feb 23, 2005 | 4.710 | 4.730 | 4.220 | 4.370 | 59,683 | -0.18(-3.96%) |
Feb 22, 2005 | 4.620 | 4.700 | 4.510 | 4.550 | 11,505 | -0.19(-4.01%) |
Feb 18, 2005 | 4.550 | 4.770 | 4.330 | 4.740 | 107,597 | +0.19(+4.20%) |
Feb 17, 2005 | 4.560 | 4.820 | 4.400 | 4.549 | 64,400 | -0.13(-2.80%) |
Feb 16, 2005 | 4.580 | 4.700 | 4.460 | 4.680 | 75,432 | +0.08(+1.74%) |
Feb 15, 2005 | 4.920 | 4.930 | 4.510 | 4.600 | 77,255 | -0.28(-5.74%) |
Feb 14, 2005 | 4.940 | 5.010 | 4.730 | 4.880 | 66,884 | +0.17(+3.61%) |
Feb 11, 2005 | 4.530 | 4.770 | 4.350 | 4.710 | 57,261 | +0.13(+2.84%) |
Feb 10, 2005 | 5.100 | 5.100 | 4.530 | 4.580 | 157,341 | -0.50(-9.84%) |
Feb 09, 2005 | 5.510 | 5.520 | 4.930 | 5.080 | 162,757 | -0.52(-9.27%) |
Feb 08, 2005 | 5.890 | 5.890 | 5.510 | 5.599 | 116,627 | -0.33(-5.58%) |
Feb 07, 2005 | 6.230 | 6.230 | 5.820 | 5.930 | 39,050 | -0.17(-2.79%) |
Feb 04, 2005 | 5.940 | 6.150 | 5.840 | 6.100 | 40,789 | -0.01(-0.16%) |
Feb 03, 2005 | 6.200 | 6.310 | 6.050 | 6.110 | 76,107 | -0.16(-2.55%) |
Feb 02, 2005 | 6.500 | 6.500 | 6.040 | 6.270 | 61,939 | -0.13(-2.03%) |
Feb 01, 2005 | 6.220 | 6.540 | 6.200 | 6.400 | 67,223 | +0.17(+2.73%) |
Jan 31, 2005 | 5.960 | 6.250 | 5.590 | 6.230 | 101,351 | +0.18(+2.99%) |
Jan 28, 2005 | 5.960 | 6.050 | 5.860 | 6.049 | 38,226 | +0.09(+1.49%) |
Jan 27, 2005 | 5.860 | 5.990 | 5.800 | 5.960 | 39,528 | +0.08(+1.36%) |
Jan 26, 2005 | 5.810 | 5.880 | 5.750 | 5.880 | 9,660 | -0.01(-0.17%) |
Jan 25, 2005 | 5.880 | 6.060 | 5.610 | 5.890 | 40,087 | +0.01(+0.17%) |
Jan 24, 2005 | 5.750 | 5.990 | 5.590 | 5.880 | 31,329 | +0.10(+1.73%) |
Jan 21, 2005 | 5.940 | 6.000 | 5.470 | 5.780 | 43,260 | +0.01(+0.17%) |
Jan 20, 2005 | 5.610 | 5.870 | 5.510 | 5.770 | 58,072 | +0.23(+4.15%) |
Jan 19, 2005 | 5.200 | 5.970 | 5.200 | 5.540 | 225,366 | +0.29(+5.52%) |
Jan 18, 2005 | 5.120 | 5.330 | 5.120 | 5.250 | 59,083 | -0.05(-0.94%) |
Jan 14, 2005 | 5.110 | 5.300 | 5.110 | 5.300 | 30,690 | +0.14(+2.71%) |
Jan 13, 2005 | 5.150 | 5.300 | 5.030 | 5.160 | 53,489 | +0.02(+0.39%) |
Jan 12, 2005 | 5.160 | 5.300 | 5.040 | 5.140 | 33,976 | -0.11(-2.10%) |
Jan 11, 2005 | 5.320 | 5.320 | 5.180 | 5.250 | 61,079 | +0.00(+0.00%) |
Jan 10, 2005 | 5.100 | 5.289 | 5.100 | 5.250 | 68,109 | +0.01(+0.19%) |
Jan 07, 2005 | 5.050 | 5.240 | 5.050 | 5.240 | 6,413 | +0.06(+1.16%) |
Jan 06, 2005 | 5.040 | 5.270 | 5.040 | 5.180 | 16,831 | -0.02(-0.38%) |
Jan 05, 2005 | 4.940 | 5.220 | 4.940 | 5.200 | 38,935 | -0.04(-0.76%) |
Jan 04, 2005 | 5.290 | 5.340 | 5.150 | 5.240 | 43,738 | -0.11(-2.06%) |