Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.400 | 5.400 | 5.240 | 5.370 | 597,640 | -0.03(-0.56%) |
Mar 30, 2005 | 5.210 | 5.400 | 5.210 | 5.400 | 442,585 | +0.22(+4.25%) |
Mar 29, 2005 | 5.280 | 5.400 | 5.150 | 5.180 | 602,261 | -0.12(-2.26%) |
Mar 28, 2005 | 5.310 | 5.410 | 5.240 | 5.300 | 772,881 | +0.00(+0.00%) |
Mar 24, 2005 | 5.340 | 5.360 | 5.220 | 5.300 | 568,669 | +0.08(+1.53%) |
Mar 23, 2005 | 5.110 | 5.310 | 5.070 | 5.220 | 927,238 | +0.13(+2.55%) |
Mar 22, 2005 | 4.960 | 5.290 | 4.960 | 5.090 | 883,424 | +0.08(+1.60%) |
Mar 21, 2005 | 4.990 | 5.110 | 4.920 | 5.010 | 950,478 | -0.01(-0.20%) |
Mar 18, 2005 | 4.980 | 5.110 | 4.970 | 5.020 | 1,545,216 | -0.06(-1.18%) |
Mar 17, 2005 | 4.820 | 5.100 | 4.820 | 5.080 | 922,178 | +0.26(+5.39%) |
Mar 16, 2005 | 5.020 | 5.100 | 4.800 | 4.820 | 1,001,751 | -0.14(-2.82%) |
Mar 15, 2005 | 5.050 | 5.100 | 4.830 | 4.960 | 485,615 | -0.09(-1.78%) |
Mar 14, 2005 | 4.940 | 5.090 | 4.930 | 5.050 | 457,073 | +0.09(+1.81%) |
Mar 11, 2005 | 5.080 | 5.150 | 4.920 | 4.960 | 518,830 | -0.09(-1.78%) |
Mar 10, 2005 | 5.150 | 5.180 | 5.030 | 5.050 | 382,771 | -0.04(-0.79%) |
Mar 09, 2005 | 5.180 | 5.360 | 5.090 | 5.090 | 887,488 | -0.16(-3.05%) |
Mar 08, 2005 | 5.500 | 5.500 | 5.230 | 5.250 | 520,966 | -0.08(-1.50%) |
Mar 07, 2005 | 5.200 | 5.380 | 5.100 | 5.330 | 592,365 | +0.23(+4.51%) |
Mar 04, 2005 | 5.120 | 5.250 | 5.050 | 5.100 | 459,714 | -0.07(-1.35%) |
Mar 03, 2005 | 5.250 | 5.290 | 5.010 | 5.170 | 520,394 | -0.01(-0.19%) |
Mar 02, 2005 | 5.300 | 5.400 | 5.170 | 5.180 | 924,678 | -0.27(-4.95%) |
Mar 01, 2005 | 5.280 | 5.450 | 5.200 | 5.450 | 467,587 | +0.17(+3.22%) |
Feb 28, 2005 | 5.320 | 5.360 | 5.180 | 5.280 | 430,299 | -0.02(-0.38%) |
Feb 25, 2005 | 5.150 | 5.320 | 5.150 | 5.300 | 597,583 | +0.07(+1.34%) |
Feb 24, 2005 | 4.900 | 5.240 | 4.880 | 5.230 | 542,870 | +0.30(+6.09%) |
Feb 23, 2005 | 4.940 | 5.010 | 4.920 | 4.930 | 456,253 | +0.00(+0.00%) |
Feb 22, 2005 | 4.850 | 5.090 | 4.770 | 4.930 | 429,039 | +0.07(+1.44%) |
Feb 18, 2005 | 4.930 | 5.120 | 4.820 | 4.860 | 406,735 | -0.12(-2.41%) |
Feb 17, 2005 | 5.090 | 5.200 | 4.970 | 4.980 | 554,058 | -0.09(-1.78%) |
Feb 16, 2005 | 4.990 | 5.090 | 4.890 | 5.070 | 402,463 | +0.04(+0.80%) |
Feb 15, 2005 | 4.805 | 5.030 | 4.805 | 5.030 | 1,049,468 | +0.14(+2.86%) |
Feb 14, 2005 | 4.900 | 4.950 | 4.780 | 4.890 | 433,928 | +0.05(+1.03%) |
Feb 11, 2005 | 4.720 | 4.850 | 4.590 | 4.840 | 618,717 | +0.07(+1.47%) |
Feb 10, 2005 | 4.850 | 4.940 | 4.700 | 4.770 | 421,595 | -0.08(-1.65%) |
Feb 09, 2005 | 5.000 | 5.010 | 4.810 | 4.850 | 609,922 | -0.14(-2.81%) |
Feb 08, 2005 | 4.910 | 5.000 | 4.870 | 4.990 | 821,883 | +0.11(+2.25%) |
Feb 07, 2005 | 4.770 | 4.910 | 4.720 | 4.880 | 763,112 | +0.10(+2.09%) |
Feb 04, 2005 | 4.600 | 4.810 | 4.600 | 4.780 | 737,572 | +0.18(+3.91%) |
Feb 03, 2005 | 4.560 | 4.630 | 4.480 | 4.600 | 831,986 | +0.08(+1.77%) |
Feb 02, 2005 | 4.515 | 4.550 | 4.470 | 4.520 | 408,359 | +0.02(+0.44%) |
Feb 01, 2005 | 4.520 | 4.560 | 4.450 | 4.500 | 508,004 | +0.01(+0.22%) |
Jan 31, 2005 | 4.390 | 4.520 | 4.390 | 4.490 | 611,918 | +0.09(+2.05%) |
Jan 28, 2005 | 4.490 | 4.510 | 4.260 | 4.400 | 1,048,177 | -0.09(-2.00%) |
Jan 27, 2005 | 4.580 | 4.580 | 4.410 | 4.490 | 1,126,686 | -0.11(-2.39%) |
Jan 26, 2005 | 4.570 | 4.900 | 4.470 | 4.600 | 644,689 | +0.07(+1.55%) |
Jan 25, 2005 | 4.550 | 4.670 | 4.430 | 4.530 | 854,995 | -0.03(-0.66%) |
Jan 24, 2005 | 4.540 | 4.620 | 4.410 | 4.560 | 865,889 | +0.00(+0.00%) |
Jan 21, 2005 | 4.480 | 4.610 | 4.470 | 4.560 | 631,744 | +0.06(+1.33%) |
Jan 20, 2005 | 4.550 | 4.600 | 4.480 | 4.500 | 840,951 | -0.14(-3.02%) |
Jan 19, 2005 | 4.810 | 4.810 | 4.480 | 4.640 | 804,235 | -0.12(-2.52%) |
Jan 18, 2005 | 4.660 | 4.800 | 4.650 | 4.760 | 880,993 | +0.02(+0.42%) |
Jan 14, 2005 | 4.790 | 4.850 | 4.680 | 4.740 | 889,156 | +0.03(+0.64%) |
Jan 13, 2005 | 4.890 | 4.890 | 4.670 | 4.710 | 888,295 | -0.13(-2.69%) |
Jan 12, 2005 | 4.720 | 4.850 | 4.650 | 4.840 | 580,651 | +0.12(+2.54%) |
Jan 11, 2005 | 4.750 | 4.830 | 4.690 | 4.720 | 712,477 | -0.08(-1.67%) |
Jan 10, 2005 | 4.800 | 4.900 | 4.800 | 4.800 | 625,042 | -0.03(-0.62%) |
Jan 07, 2005 | 4.900 | 4.960 | 4.750 | 4.830 | 1,052,051 | -0.09(-1.83%) |
Jan 06, 2005 | 5.050 | 5.080 | 4.830 | 4.920 | 770,550 | -0.09(-1.80%) |
Jan 05, 2005 | 5.100 | 5.150 | 4.950 | 5.010 | 1,597,395 | -0.15(-2.91%) |
Jan 04, 2005 | 5.520 | 5.590 | 5.030 | 5.160 | 860,454 | -0.32(-5.84%) |