Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.210 | 4.230 | 4.210 | 4.230 | 800 | +0.03(+0.71%) |
Mar 30, 2005 | 4.030 | 4.200 | 4.000 | 4.200 | 8,600 | +0.15(+3.70%) |
Mar 29, 2005 | 4.050 | 4.050 | 3.950 | 4.050 | 5,700 | +0.01(+0.25%) |
Mar 28, 2005 | 4.180 | 4.180 | 4.020 | 4.040 | 5,100 | -0.21(-4.94%) |
Mar 24, 2005 | 4.220 | 4.250 | 4.070 | 4.250 | 4,000 | +0.00(+0.00%) |
Mar 23, 2005 | 4.300 | 4.300 | 4.250 | 4.250 | 6,200 | +0.00(+0.00%) |
Mar 22, 2005 | 4.300 | 4.300 | 4.110 | 4.250 | 3,800 | -0.20(-4.49%) |
Mar 21, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 2,700 | +0.00(+0.00%) |
Mar 16, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 3,200 | +0.00(+0.00%) |
Mar 15, 2005 | 4.400 | 4.450 | 4.400 | 4.450 | 14,400 | +0.05(+1.14%) |
Mar 14, 2005 | 4.390 | 4.400 | 4.260 | 4.400 | 4,600 | +0.00(+0.00%) |
Mar 11, 2005 | 4.100 | 4.400 | 4.100 | 4.400 | 20,300 | +0.22(+5.26%) |
Mar 10, 2005 | 4.180 | 4.200 | 4.180 | 4.180 | 1,400 | +0.13(+3.21%) |
Mar 09, 2005 | 4.300 | 4.300 | 4.050 | 4.050 | 4,300 | -0.35(-7.95%) |
Mar 08, 2005 | 4.620 | 4.620 | 4.250 | 4.400 | 31,700 | -0.22(-4.76%) |
Mar 07, 2005 | 4.500 | 4.620 | 4.500 | 4.620 | 13,600 | +0.02(+0.43%) |
Mar 04, 2005 | 4.650 | 4.670 | 4.600 | 4.600 | 19,700 | -0.05(-1.08%) |
Mar 03, 2005 | 4.800 | 4.800 | 4.650 | 4.650 | 14,800 | -0.15(-3.12%) |
Mar 02, 2005 | 4.850 | 4.850 | 4.800 | 4.800 | 5,700 | -0.05(-1.03%) |
Mar 01, 2005 | 4.930 | 4.930 | 4.850 | 4.850 | 4,600 | -0.09(-1.82%) |
Feb 28, 2005 | 4.860 | 4.940 | 4.850 | 4.940 | 10,500 | +0.03(+0.61%) |
Feb 25, 2005 | 4.910 | 4.910 | 4.910 | 4.910 | 1,600 | -0.04(-0.81%) |
Feb 24, 2005 | 5.000 | 5.010 | 4.950 | 4.950 | 14,600 | -0.06(-1.20%) |
Feb 23, 2005 | 5.010 | 5.050 | 5.000 | 5.010 | 6,700 | -0.09(-1.76%) |
Feb 22, 2005 | 5.170 | 5.170 | 5.000 | 5.100 | 14,100 | -0.04(-0.78%) |
Feb 18, 2005 | 5.120 | 5.140 | 5.000 | 5.140 | 9,300 | +0.02(+0.39%) |
Feb 17, 2005 | 4.920 | 5.150 | 4.920 | 5.120 | 11,400 | +0.22(+4.49%) |
Feb 16, 2005 | 5.350 | 5.350 | 4.900 | 4.900 | 14,100 | -0.01(-0.20%) |
Feb 15, 2005 | 4.970 | 4.970 | 4.870 | 4.910 | 5,500 | -0.05(-1.01%) |
Feb 14, 2005 | 4.800 | 4.960 | 4.750 | 4.960 | 14,500 | +0.06(+1.22%) |
Feb 11, 2005 | 4.950 | 4.990 | 4.800 | 4.900 | 15,600 | -0.04(-0.81%) |
Feb 10, 2005 | 4.850 | 4.980 | 4.850 | 4.940 | 2,700 | -0.05(-1.00%) |
Feb 09, 2005 | 5.000 | 5.050 | 4.850 | 4.990 | 19,100 | -0.08(-1.58%) |
Feb 08, 2005 | 5.230 | 5.230 | 5.050 | 5.070 | 7,900 | -0.21(-3.98%) |
Feb 07, 2005 | 5.280 | 5.280 | 5.200 | 5.280 | 12,500 | +0.04(+0.76%) |
Feb 04, 2005 | 5.260 | 5.300 | 5.200 | 5.240 | 8,200 | -0.06(-1.13%) |
Feb 03, 2005 | 5.410 | 5.410 | 5.300 | 5.300 | 600 | -0.10(-1.85%) |
Feb 02, 2005 | 5.300 | 5.400 | 5.300 | 5.400 | 4,500 | +0.03(+0.56%) |
Feb 01, 2005 | 5.390 | 5.400 | 5.370 | 5.370 | 7,600 | -0.01(-0.19%) |
Jan 31, 2005 | 5.380 | 5.380 | 5.380 | 5.380 | 300 | +0.02(+0.37%) |
Jan 28, 2005 | 5.200 | 5.370 | 5.190 | 5.360 | 13,100 | +0.06(+1.13%) |
Jan 27, 2005 | 5.710 | 5.710 | 4.750 | 5.300 | 110,900 | -0.32(-5.69%) |
Jan 26, 2005 | 5.540 | 5.730 | 5.540 | 5.620 | 3,000 | -0.04(-0.71%) |
Jan 25, 2005 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | -0.13(-2.25%) |
Jan 24, 2005 | 5.890 | 5.890 | 5.770 | 5.790 | 13,400 | -0.10(-1.70%) |
Jan 21, 2005 | 5.890 | 5.890 | 5.750 | 5.890 | 5,100 | +0.04(+0.68%) |
Jan 20, 2005 | 5.700 | 5.850 | 5.700 | 5.850 | 1,600 | +0.11(+1.92%) |
Jan 19, 2005 | 5.740 | 5.740 | 5.740 | 5.740 | 200 | +0.03(+0.53%) |
Jan 18, 2005 | 5.890 | 5.890 | 5.710 | 5.710 | 1,600 | -0.18(-3.06%) |
Jan 14, 2005 | 5.820 | 5.890 | 5.540 | 5.890 | 9,200 | +0.09(+1.55%) |
Jan 13, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 3,100 | -0.09(-1.53%) |
Jan 12, 2005 | 5.750 | 5.900 | 5.450 | 5.890 | 15,900 | +0.04(+0.68%) |
Jan 11, 2005 | 5.650 | 5.850 | 5.640 | 5.850 | 19,000 | +0.09(+1.51%) |
Jan 10, 2005 | 5.900 | 5.900 | 5.600 | 5.763 | 26,600 | +0.01(+0.23%) |
Jan 07, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 1,500 | -0.19(-3.20%) |
Jan 06, 2005 | 5.600 | 5.940 | 5.600 | 5.940 | 114,300 | +0.14(+2.41%) |
Jan 05, 2005 | 5.900 | 5.920 | 5.800 | 5.800 | 3,900 | -0.09(-1.53%) |
Jan 04, 2005 | 5.710 | 5.890 | 5.710 | 5.890 | 11,200 | +0.19(+3.33%) |