Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.212 | 4.212 | 4.190 | 4.190 | 1,632 | -0.02(-0.51%) |
Mar 30, 2005 | 4.114 | 4.227 | 4.114 | 4.212 | 9,467 | +0.11(+2.61%) |
Mar 29, 2005 | 4.098 | 4.114 | 4.098 | 4.105 | 979 | +0.00(+0.00%) |
Mar 28, 2005 | 4.105 | 4.105 | 4.105 | 4.105 | 5,223 | -0.03(-0.67%) |
Mar 24, 2005 | 4.108 | 4.135 | 4.108 | 4.132 | 1,632 | -0.00(-0.07%) |
Mar 23, 2005 | 4.151 | 4.181 | 4.135 | 4.135 | 8,161 | -0.05(-1.10%) |
Mar 22, 2005 | 4.166 | 4.181 | 4.166 | 4.181 | 2,285 | -0.00(-0.07%) |
Mar 21, 2005 | 4.147 | 4.184 | 4.141 | 4.184 | 2,611 | +0.05(+1.26%) |
Mar 18, 2005 | 4.105 | 4.132 | 4.101 | 4.132 | 15,343 | +0.03(+0.75%) |
Mar 17, 2005 | 4.101 | 4.101 | 4.101 | 4.101 | 1,305 | +0.00(+0.00%) |
Mar 16, 2005 | 4.086 | 4.101 | 4.062 | 4.101 | 1,958 | +0.00(+0.00%) |
Mar 15, 2005 | 4.111 | 4.123 | 4.092 | 4.101 | 14,690 | -0.02(-0.45%) |
Mar 14, 2005 | 4.160 | 4.160 | 4.120 | 4.120 | 4,244 | -0.02(-0.37%) |
Mar 11, 2005 | 4.178 | 4.178 | 4.108 | 4.135 | 16,649 | -0.03(-0.81%) |
Mar 10, 2005 | 4.181 | 4.209 | 4.169 | 4.169 | 11,426 | -0.06(-1.38%) |
Mar 09, 2005 | 4.203 | 4.227 | 4.181 | 4.227 | 3,591 | +0.03(+0.80%) |
Mar 08, 2005 | 4.227 | 4.267 | 4.169 | 4.193 | 13,058 | -0.02(-0.44%) |
Mar 07, 2005 | 4.108 | 4.242 | 4.108 | 4.212 | 22,526 | +0.10(+2.54%) |
Mar 04, 2005 | 4.196 | 4.212 | 4.105 | 4.108 | 36,237 | -0.10(-2.47%) |
Mar 03, 2005 | 4.227 | 4.227 | 4.196 | 4.212 | 6,855 | -0.02(-0.36%) |
Mar 02, 2005 | 4.227 | 4.227 | 4.212 | 4.227 | 8,488 | -0.02(-0.43%) |
Mar 01, 2005 | 4.258 | 4.258 | 4.245 | 4.245 | 38,196 | -0.10(-2.26%) |
Feb 28, 2005 | 4.402 | 4.402 | 4.343 | 4.343 | 15,996 | -0.07(-1.60%) |
Feb 25, 2005 | 4.448 | 4.466 | 4.411 | 4.414 | 35,911 | -0.03(-0.76%) |
Feb 24, 2005 | 4.441 | 4.466 | 4.441 | 4.448 | 13,711 | +0.02(+0.48%) |
Feb 23, 2005 | 4.396 | 4.451 | 4.396 | 4.426 | 15,996 | +0.05(+1.05%) |
Feb 22, 2005 | 4.435 | 4.435 | 4.380 | 4.380 | 11,752 | -0.06(-1.38%) |
Feb 18, 2005 | 4.460 | 4.472 | 4.441 | 4.441 | 8,488 | -0.03(-0.68%) |
Feb 17, 2005 | 4.451 | 4.497 | 4.451 | 4.472 | 6,202 | -0.03(-0.68%) |
Feb 16, 2005 | 4.549 | 4.549 | 4.503 | 4.503 | 12,079 | -0.05(-1.01%) |
Feb 15, 2005 | 4.579 | 4.579 | 4.549 | 4.549 | 2,611 | -0.02(-0.34%) |
Feb 14, 2005 | 4.509 | 4.564 | 4.503 | 4.564 | 15,017 | +0.04(+0.99%) |
Feb 11, 2005 | 4.555 | 4.555 | 4.518 | 4.519 | 2,285 | -0.04(-0.85%) |
Feb 10, 2005 | 4.533 | 4.558 | 4.533 | 4.558 | 8,161 | +0.02(+0.54%) |
Feb 09, 2005 | 4.549 | 4.549 | 4.533 | 4.533 | 5,223 | -0.04(-0.80%) |
Feb 08, 2005 | 4.570 | 4.570 | 4.570 | 4.570 | 1,305 | -0.01(-0.20%) |
Feb 07, 2005 | 4.549 | 4.595 | 4.516 | 4.579 | 25,464 | +0.01(+0.27%) |
Feb 04, 2005 | 4.567 | 4.567 | 4.533 | 4.567 | 17,302 | -0.01(-0.27%) |
Feb 03, 2005 | 4.441 | 4.579 | 4.441 | 4.579 | 22,526 | +0.13(+2.95%) |
Feb 02, 2005 | 4.497 | 4.497 | 4.448 | 4.448 | 15,343 | -0.06(-1.28%) |
Feb 01, 2005 | 4.487 | 4.515 | 4.487 | 4.506 | 6,202 | +0.00(+0.07%) |
Jan 31, 2005 | 4.497 | 4.503 | 4.497 | 4.503 | 5,876 | +0.03(+0.62%) |
Jan 28, 2005 | 4.481 | 4.481 | 4.475 | 4.475 | 979 | -0.02(-0.34%) |
Jan 27, 2005 | 4.527 | 4.527 | 4.487 | 4.491 | 9,467 | -0.04(-0.95%) |
Jan 26, 2005 | 4.530 | 4.546 | 4.530 | 4.533 | 4,570 | +0.00(+0.00%) |
Jan 25, 2005 | 4.506 | 4.561 | 4.503 | 4.533 | 62,681 | +0.00(+0.00%) |
Jan 24, 2005 | 4.328 | 4.561 | 4.328 | 4.533 | 25,790 | +0.22(+5.19%) |
Jan 21, 2005 | 4.331 | 4.331 | 4.291 | 4.310 | 4,570 | -0.02(-0.57%) |
Jan 20, 2005 | 4.334 | 4.334 | 4.334 | 4.334 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.285 | 4.334 | 4.273 | 4.334 | 14,690 | +0.05(+1.07%) |
Jan 18, 2005 | 4.288 | 4.288 | 4.288 | 4.288 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.288 | 4.288 | 4.288 | 4.288 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.258 | 4.288 | 4.258 | 4.288 | 1,958 | +0.02(+0.57%) |
Jan 12, 2005 | 4.252 | 4.264 | 4.252 | 4.264 | 4,570 | -0.01(-0.14%) |
Jan 11, 2005 | 4.304 | 4.304 | 4.258 | 4.270 | 7,508 | -0.06(-1.48%) |
Jan 10, 2005 | 4.380 | 4.383 | 4.227 | 4.334 | 41,461 | -0.08(-1.87%) |
Jan 07, 2005 | 4.426 | 4.426 | 4.417 | 4.417 | 5,223 | -0.03(-0.62%) |
Jan 06, 2005 | 4.549 | 4.552 | 4.445 | 4.445 | 28,729 | -0.12(-2.62%) |
Jan 05, 2005 | 4.564 | 4.564 | 4.564 | 4.564 | 1,305 | +0.00(+0.00%) |
Jan 04, 2005 | 4.558 | 4.564 | 4.549 | 4.564 | 6,855 | +0.01(+0.13%) |