Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.130 | 4.130 | 3.820 | 3.940 | 229,196 | -0.16(-3.90%) |
Mar 30, 2005 | 3.890 | 4.100 | 3.810 | 4.100 | 157,997 | +0.22(+5.81%) |
Mar 29, 2005 | 3.960 | 4.090 | 3.770 | 3.875 | 422,918 | -0.12(-3.12%) |
Mar 28, 2005 | 4.180 | 4.180 | 3.950 | 4.000 | 271,909 | -0.04(-0.99%) |
Mar 24, 2005 | 4.100 | 4.170 | 4.000 | 4.040 | 142,827 | -0.06(-1.46%) |
Mar 23, 2005 | 4.040 | 4.210 | 3.970 | 4.100 | 307,451 | +0.04(+0.99%) |
Mar 22, 2005 | 4.130 | 4.130 | 3.960 | 4.060 | 206,536 | +0.11(+2.78%) |
Mar 21, 2005 | 4.030 | 4.140 | 3.820 | 3.950 | 164,361 | -0.06(-1.50%) |
Mar 18, 2005 | 4.070 | 4.250 | 3.950 | 4.010 | 358,876 | -0.18(-4.30%) |
Mar 17, 2005 | 4.180 | 4.230 | 4.010 | 4.190 | 223,963 | +0.09(+2.20%) |
Mar 16, 2005 | 4.180 | 4.380 | 4.040 | 4.100 | 307,431 | -0.10(-2.38%) |
Mar 15, 2005 | 4.420 | 4.420 | 4.149 | 4.200 | 182,572 | -0.20(-4.55%) |
Mar 14, 2005 | 4.200 | 4.500 | 4.110 | 4.400 | 205,469 | +0.09(+2.09%) |
Mar 11, 2005 | 4.300 | 4.510 | 4.100 | 4.310 | 248,083 | -0.10(-2.27%) |
Mar 10, 2005 | 4.490 | 4.530 | 4.310 | 4.410 | 113,050 | -0.03(-0.68%) |
Mar 09, 2005 | 4.470 | 4.470 | 4.200 | 4.440 | 179,075 | +0.06(+1.37%) |
Mar 08, 2005 | 4.550 | 4.550 | 4.300 | 4.380 | 112,652 | -0.06(-1.35%) |
Mar 07, 2005 | 4.600 | 4.650 | 4.440 | 4.440 | 205,011 | -0.14(-3.06%) |
Mar 04, 2005 | 4.550 | 4.650 | 4.440 | 4.580 | 186,451 | +0.03(+0.66%) |
Mar 03, 2005 | 4.950 | 4.950 | 4.490 | 4.550 | 380,473 | -0.27(-5.60%) |
Mar 02, 2005 | 4.660 | 4.950 | 4.610 | 4.820 | 864,134 | +0.26(+5.70%) |
Mar 01, 2005 | 4.700 | 4.720 | 4.330 | 4.560 | 704,083 | +0.48(+11.76%) |
Feb 28, 2005 | 4.610 | 4.610 | 4.010 | 4.080 | 231,138 | -0.46(-10.13%) |
Feb 25, 2005 | 4.400 | 4.600 | 4.400 | 4.540 | 95,321 | +0.07(+1.57%) |
Feb 24, 2005 | 4.340 | 4.470 | 4.209 | 4.470 | 114,982 | +0.23(+5.42%) |
Feb 23, 2005 | 4.410 | 4.460 | 4.240 | 4.240 | 117,848 | -0.15(-3.42%) |
Feb 22, 2005 | 4.560 | 4.610 | 4.290 | 4.390 | 189,069 | +0.12(+2.81%) |
Feb 18, 2005 | 4.350 | 4.380 | 4.270 | 4.270 | 143,818 | +0.02(+0.47%) |
Feb 17, 2005 | 4.060 | 4.340 | 4.060 | 4.250 | 287,615 | +0.18(+4.42%) |
Feb 16, 2005 | 4.280 | 4.280 | 4.050 | 4.070 | 172,081 | -0.08(-1.93%) |
Feb 15, 2005 | 4.250 | 4.250 | 4.100 | 4.150 | 145,211 | -0.05(-1.19%) |
Feb 14, 2005 | 4.240 | 4.320 | 4.150 | 4.200 | 212,814 | -0.05(-1.18%) |
Feb 11, 2005 | 4.350 | 4.350 | 4.140 | 4.250 | 122,380 | -0.12(-2.75%) |
Feb 10, 2005 | 4.700 | 4.700 | 4.340 | 4.370 | 136,395 | -0.16(-3.53%) |
Feb 09, 2005 | 4.750 | 4.870 | 4.530 | 4.530 | 86,894 | -0.25(-5.23%) |
Feb 08, 2005 | 4.940 | 4.970 | 4.750 | 4.780 | 76,521 | -0.13(-2.65%) |
Feb 07, 2005 | 4.950 | 5.000 | 4.810 | 4.910 | 156,771 | +0.08(+1.66%) |
Feb 04, 2005 | 4.690 | 4.850 | 4.650 | 4.830 | 159,624 | +0.20(+4.32%) |
Feb 03, 2005 | 4.770 | 4.770 | 4.530 | 4.630 | 50,101 | -0.04(-0.86%) |
Feb 02, 2005 | 4.600 | 4.750 | 4.450 | 4.670 | 66,700 | +0.07(+1.52%) |
Feb 01, 2005 | 4.760 | 4.930 | 4.550 | 4.600 | 151,164 | -0.20(-4.17%) |
Jan 31, 2005 | 4.730 | 4.890 | 4.720 | 4.800 | 96,195 | +0.18(+3.90%) |
Jan 28, 2005 | 4.610 | 4.830 | 4.610 | 4.620 | 78,356 | -0.08(-1.70%) |
Jan 27, 2005 | 4.910 | 4.910 | 4.610 | 4.700 | 62,390 | -0.02(-0.42%) |
Jan 26, 2005 | 4.750 | 4.760 | 4.580 | 4.720 | 86,044 | +0.01(+0.21%) |
Jan 25, 2005 | 4.750 | 4.750 | 4.590 | 4.710 | 150,320 | +0.11(+2.39%) |
Jan 24, 2005 | 4.900 | 4.900 | 4.580 | 4.600 | 188,961 | -0.11(-2.34%) |
Jan 21, 2005 | 4.770 | 4.830 | 4.700 | 4.710 | 89,019 | -0.05(-1.05%) |
Jan 20, 2005 | 4.810 | 5.000 | 4.750 | 4.760 | 137,863 | +0.01(+0.21%) |
Jan 19, 2005 | 5.200 | 5.200 | 4.750 | 4.750 | 112,773 | -0.19(-3.85%) |
Jan 18, 2005 | 5.210 | 5.240 | 4.810 | 4.940 | 181,387 | +0.18(+3.78%) |
Jan 14, 2005 | 4.780 | 4.800 | 4.500 | 4.760 | 144,531 | +0.20(+4.39%) |
Jan 13, 2005 | 4.820 | 4.830 | 4.520 | 4.560 | 217,904 | -0.13(-2.77%) |
Jan 12, 2005 | 4.770 | 4.800 | 4.500 | 4.690 | 261,783 | +0.06(+1.30%) |
Jan 11, 2005 | 4.790 | 4.790 | 4.550 | 4.630 | 158,689 | -0.05(-1.07%) |
Jan 10, 2005 | 4.690 | 4.840 | 4.670 | 4.680 | 181,989 | -0.04(-0.85%) |
Jan 07, 2005 | 5.110 | 5.110 | 4.610 | 4.720 | 641,747 | -0.61(-11.44%) |
Jan 06, 2005 | 5.290 | 5.350 | 4.980 | 5.330 | 120,760 | +0.29(+5.75%) |
Jan 05, 2005 | 5.410 | 5.510 | 5.000 | 5.040 | 69,083 | -0.31(-5.79%) |
Jan 04, 2005 | 5.650 | 5.650 | 5.220 | 5.350 | 387,226 | -0.05(-0.93%) |