Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.694 | 4.749 | 4.671 | 4.678 | 1,157,835 | +0.05(+1.01%) |
Mar 30, 2005 | 4.671 | 4.686 | 4.600 | 4.632 | 1,525,142 | +0.00(+0.00%) |
Mar 29, 2005 | 4.671 | 4.764 | 4.577 | 4.632 | 1,135,007 | -0.02(-0.34%) |
Mar 28, 2005 | 4.702 | 4.741 | 4.646 | 4.647 | 1,221,704 | -0.09(-1.81%) |
Mar 24, 2005 | 4.795 | 4.866 | 4.686 | 4.733 | 1,452,809 | -0.04(-0.82%) |
Mar 23, 2005 | 4.858 | 4.889 | 4.764 | 4.772 | 1,495,644 | -0.12(-2.39%) |
Mar 22, 2005 | 5.068 | 5.123 | 4.881 | 4.889 | 1,751,374 | -0.14(-2.79%) |
Mar 21, 2005 | 5.045 | 5.068 | 4.912 | 5.029 | 1,382,272 | -0.13(-2.57%) |
Mar 18, 2005 | 5.146 | 5.224 | 5.138 | 5.162 | 733,330 | -0.06(-1.19%) |
Mar 17, 2005 | 5.107 | 5.232 | 5.076 | 5.224 | 1,107,690 | -0.02(-0.30%) |
Mar 16, 2005 | 5.302 | 5.333 | 5.232 | 5.240 | 1,764,583 | +0.02(+0.45%) |
Mar 15, 2005 | 5.341 | 5.341 | 5.193 | 5.216 | 1,654,289 | -0.10(-1.91%) |
Mar 14, 2005 | 5.341 | 5.349 | 5.263 | 5.318 | 1,562,078 | -0.08(-1.45%) |
Mar 11, 2005 | 5.552 | 5.552 | 5.341 | 5.396 | 2,841,366 | -0.16(-2.95%) |
Mar 10, 2005 | 5.606 | 5.606 | 5.466 | 5.559 | 1,481,409 | -0.06(-1.11%) |
Mar 09, 2005 | 5.653 | 5.715 | 5.575 | 5.622 | 1,883,086 | -0.03(-0.55%) |
Mar 08, 2005 | 5.466 | 5.700 | 5.466 | 5.653 | 2,671,435 | +0.30(+5.53%) |
Mar 07, 2005 | 5.333 | 5.411 | 5.279 | 5.357 | 2,239,106 | +0.01(+0.15%) |
Mar 04, 2005 | 5.248 | 5.411 | 5.232 | 5.349 | 2,468,416 | +0.16(+3.16%) |
Mar 03, 2005 | 5.099 | 5.185 | 5.068 | 5.185 | 1,486,026 | +0.02(+0.45%) |
Mar 02, 2005 | 5.014 | 5.193 | 4.990 | 5.162 | 1,887,575 | +0.16(+3.28%) |
Mar 01, 2005 | 5.107 | 5.123 | 4.967 | 4.998 | 1,149,371 | -0.18(-3.46%) |
Feb 28, 2005 | 5.185 | 5.216 | 5.084 | 5.177 | 1,693,661 | +0.01(+0.15%) |
Feb 25, 2005 | 5.146 | 5.232 | 5.138 | 5.170 | 1,594,396 | -0.02(-0.30%) |
Feb 24, 2005 | 5.193 | 5.232 | 5.107 | 5.185 | 1,652,237 | -0.03(-0.60%) |
Feb 23, 2005 | 5.107 | 5.216 | 5.092 | 5.216 | 1,843,841 | -0.01(-0.15%) |
Feb 22, 2005 | 5.006 | 5.271 | 4.975 | 5.224 | 4,866,681 | +0.40(+8.24%) |
Feb 18, 2005 | 4.881 | 4.905 | 4.827 | 4.827 | 1,460,119 | -0.05(-1.12%) |
Feb 17, 2005 | 4.975 | 4.982 | 4.842 | 4.881 | 2,720,939 | -0.11(-2.19%) |
Feb 16, 2005 | 4.943 | 5.076 | 4.912 | 4.990 | 2,372,101 | -0.14(-2.74%) |
Feb 15, 2005 | 5.263 | 5.263 | 5.123 | 5.131 | 1,306,348 | -0.16(-2.95%) |
Feb 14, 2005 | 5.279 | 5.302 | 5.255 | 5.287 | 1,229,270 | +0.08(+1.50%) |
Feb 11, 2005 | 5.255 | 5.271 | 5.154 | 5.209 | 1,620,687 | +0.02(+0.30%) |
Feb 10, 2005 | 4.975 | 5.193 | 4.975 | 5.193 | 2,427,505 | +0.27(+5.55%) |
Feb 09, 2005 | 4.756 | 4.943 | 4.749 | 4.920 | 2,389,415 | +0.15(+3.10%) |
Feb 08, 2005 | 4.834 | 4.858 | 4.756 | 4.772 | 1,635,564 | -0.11(-2.24%) |
Feb 07, 2005 | 4.912 | 4.936 | 4.850 | 4.881 | 1,762,275 | -0.01(-0.16%) |
Feb 04, 2005 | 4.905 | 4.920 | 4.795 | 4.889 | 1,543,610 | -0.05(-0.95%) |
Feb 03, 2005 | 4.959 | 5.029 | 4.912 | 4.936 | 2,064,815 | -0.23(-4.52%) |
Feb 02, 2005 | 5.170 | 5.201 | 5.131 | 5.170 | 724,994 | -0.02(-0.30%) |
Feb 01, 2005 | 5.131 | 5.185 | 5.107 | 5.185 | 642,914 | +0.05(+1.06%) |
Jan 31, 2005 | 5.131 | 5.185 | 5.084 | 5.131 | 1,138,598 | -0.07(-1.35%) |
Jan 28, 2005 | 5.240 | 5.263 | 5.177 | 5.201 | 783,603 | -0.04(-0.74%) |
Jan 27, 2005 | 5.248 | 5.294 | 5.193 | 5.240 | 1,077,936 | -0.01(-0.15%) |
Jan 26, 2005 | 5.294 | 5.326 | 5.232 | 5.248 | 751,028 | +0.03(+0.60%) |
Jan 25, 2005 | 5.380 | 5.380 | 5.201 | 5.216 | 1,391,121 | -0.16(-3.04%) |
Jan 24, 2005 | 5.505 | 5.567 | 5.341 | 5.380 | 2,026,853 | -0.14(-2.54%) |
Jan 21, 2005 | 5.357 | 5.528 | 5.349 | 5.520 | 2,444,947 | +0.17(+3.21%) |
Jan 20, 2005 | 5.216 | 5.349 | 5.216 | 5.349 | 672,155 | +0.07(+1.33%) |
Jan 19, 2005 | 5.365 | 5.435 | 5.240 | 5.279 | 1,367,908 | -0.02(-0.44%) |
Jan 18, 2005 | 5.193 | 5.357 | 5.154 | 5.302 | 1,308,144 | +0.11(+2.10%) |
Jan 14, 2005 | 5.287 | 5.287 | 5.162 | 5.193 | 1,100,764 | -0.12(-2.20%) |
Jan 13, 2005 | 5.287 | 5.372 | 5.177 | 5.310 | 1,085,887 | -0.02(-0.44%) |
Jan 12, 2005 | 5.396 | 5.419 | 5.310 | 5.333 | 1,275,312 | +0.02(+0.44%) |
Jan 11, 2005 | 5.341 | 5.380 | 5.287 | 5.310 | 843,368 | +0.02(+0.44%) |
Jan 10, 2005 | 5.248 | 5.365 | 5.224 | 5.287 | 985,468 | +0.10(+1.95%) |
Jan 07, 2005 | 5.279 | 5.357 | 5.115 | 5.185 | 1,125,901 | +0.02(+0.30%) |
Jan 06, 2005 | 5.209 | 5.255 | 5.092 | 5.170 | 1,520,525 | -0.03(-0.60%) |
Jan 05, 2005 | 5.318 | 5.380 | 5.177 | 5.201 | 1,616,968 | -0.09(-1.77%) |
Jan 04, 2005 | 5.240 | 5.333 | 5.177 | 5.294 | 1,740,344 | +0.02(+0.44%) |