Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.247 | 5.283 | 5.208 | 5.262 | 339,037 | +0.02(+0.40%) |
Mar 30, 2005 | 5.218 | 5.265 | 5.213 | 5.241 | 306,102 | +0.03(+0.63%) |
Mar 29, 2005 | 5.428 | 5.486 | 5.198 | 5.208 | 375,846 | -0.23(-4.24%) |
Mar 28, 2005 | 5.392 | 5.438 | 5.389 | 5.438 | 226,670 | +0.04(+0.68%) |
Mar 24, 2005 | 5.337 | 5.407 | 5.337 | 5.402 | 81,368 | +0.05(+0.94%) |
Mar 23, 2005 | 5.391 | 5.394 | 5.330 | 5.352 | 275,104 | -0.04(-0.83%) |
Mar 22, 2005 | 5.417 | 5.420 | 5.389 | 5.397 | 292,540 | -0.02(-0.38%) |
Mar 21, 2005 | 5.417 | 5.425 | 5.404 | 5.417 | 534,709 | +0.01(+0.22%) |
Mar 18, 2005 | 5.526 | 5.526 | 5.404 | 5.405 | 385,533 | -0.11(-2.04%) |
Mar 17, 2005 | 5.520 | 5.523 | 5.458 | 5.518 | 306,102 | +0.00(+0.05%) |
Mar 16, 2005 | 5.639 | 5.640 | 5.447 | 5.515 | 571,519 | -0.14(-2.42%) |
Mar 15, 2005 | 5.674 | 5.678 | 5.610 | 5.652 | 284,791 | -0.01(-0.18%) |
Mar 14, 2005 | 5.714 | 5.714 | 5.642 | 5.662 | 311,914 | -0.05(-0.90%) |
Mar 11, 2005 | 5.724 | 5.754 | 5.670 | 5.714 | 277,041 | -0.00(-0.02%) |
Mar 10, 2005 | 5.726 | 5.748 | 5.692 | 5.715 | 141,426 | -0.02(-0.39%) |
Mar 09, 2005 | 5.780 | 5.780 | 5.726 | 5.737 | 145,301 | -0.04(-0.77%) |
Mar 08, 2005 | 5.860 | 5.863 | 5.781 | 5.782 | 182,111 | -0.09(-1.53%) |
Mar 07, 2005 | 5.936 | 5.977 | 5.869 | 5.871 | 379,721 | -0.05(-0.80%) |
Mar 04, 2005 | 5.722 | 5.919 | 5.722 | 5.919 | 240,231 | +0.20(+3.45%) |
Mar 03, 2005 | 5.722 | 5.722 | 5.679 | 5.722 | 277,041 | -0.03(-0.48%) |
Mar 02, 2005 | 5.704 | 5.776 | 5.704 | 5.749 | 187,923 | +0.04(+0.61%) |
Mar 01, 2005 | 5.729 | 5.742 | 5.679 | 5.714 | 356,473 | -0.03(-0.45%) |
Feb 28, 2005 | 5.607 | 5.750 | 5.607 | 5.740 | 486,276 | +0.14(+2.58%) |
Feb 25, 2005 | 5.453 | 5.626 | 5.446 | 5.595 | 596,705 | +0.14(+2.60%) |
Feb 24, 2005 | 5.264 | 5.477 | 5.244 | 5.453 | 579,269 | +0.20(+3.83%) |
Feb 23, 2005 | 5.283 | 5.329 | 5.234 | 5.252 | 257,668 | -0.04(-0.81%) |
Feb 22, 2005 | 5.328 | 5.328 | 5.257 | 5.295 | 455,278 | -0.04(-0.84%) |
Feb 18, 2005 | 5.394 | 5.394 | 5.332 | 5.340 | 168,549 | -0.05(-1.00%) |
Feb 17, 2005 | 5.404 | 5.422 | 5.368 | 5.394 | 182,111 | -0.01(-0.15%) |
Feb 16, 2005 | 5.296 | 5.497 | 5.255 | 5.402 | 579,269 | +0.12(+2.29%) |
Feb 15, 2005 | 5.360 | 5.384 | 5.280 | 5.281 | 397,157 | -0.09(-1.71%) |
Feb 14, 2005 | 5.415 | 5.419 | 5.358 | 5.373 | 209,234 | -0.03(-0.57%) |
Feb 11, 2005 | 5.381 | 5.458 | 5.372 | 5.404 | 319,663 | +0.01(+0.19%) |
Feb 10, 2005 | 5.368 | 5.406 | 5.319 | 5.394 | 304,164 | +0.01(+0.26%) |
Feb 09, 2005 | 5.535 | 5.535 | 5.368 | 5.380 | 352,598 | -0.15(-2.80%) |
Feb 08, 2005 | 5.407 | 5.575 | 5.407 | 5.535 | 371,972 | +0.12(+2.13%) |
Feb 07, 2005 | 5.428 | 5.451 | 5.392 | 5.419 | 218,921 | -0.02(-0.34%) |
Feb 04, 2005 | 5.420 | 5.446 | 5.361 | 5.438 | 321,600 | +0.02(+0.33%) |
Feb 03, 2005 | 5.376 | 5.420 | 5.311 | 5.420 | 317,726 | +0.06(+1.05%) |
Feb 02, 2005 | 5.335 | 5.456 | 5.314 | 5.364 | 625,765 | +0.03(+0.54%) |
Feb 01, 2005 | 5.172 | 5.426 | 5.172 | 5.335 | 964,802 | +0.18(+3.40%) |
Jan 31, 2005 | 4.913 | 5.177 | 4.908 | 5.159 | 819,501 | +0.26(+5.27%) |
Jan 28, 2005 | 4.950 | 4.970 | 4.901 | 4.901 | 180,173 | -0.04(-0.80%) |
Jan 27, 2005 | 4.924 | 4.955 | 4.885 | 4.941 | 261,542 | +0.00(+0.07%) |
Jan 26, 2005 | 4.928 | 4.955 | 4.906 | 4.937 | 201,484 | +0.02(+0.42%) |
Jan 25, 2005 | 4.923 | 4.986 | 4.881 | 4.917 | 480,463 | -0.03(-0.68%) |
Jan 24, 2005 | 5.054 | 5.064 | 4.950 | 4.950 | 263,480 | -0.11(-2.14%) |
Jan 21, 2005 | 5.065 | 5.089 | 5.047 | 5.058 | 216,983 | -0.02(-0.34%) |
Jan 20, 2005 | 5.252 | 5.252 | 5.075 | 5.075 | 211,171 | -0.19(-3.54%) |
Jan 19, 2005 | 5.322 | 5.345 | 5.252 | 5.262 | 246,044 | -0.05(-0.88%) |
Jan 18, 2005 | 5.301 | 5.322 | 5.280 | 5.309 | 153,051 | +0.02(+0.36%) |
Jan 14, 2005 | 5.136 | 5.296 | 5.136 | 5.290 | 329,350 | +0.17(+3.31%) |
Jan 13, 2005 | 5.180 | 5.180 | 5.107 | 5.120 | 180,173 | -0.07(-1.29%) |
Jan 12, 2005 | 5.038 | 5.190 | 5.020 | 5.187 | 273,167 | +0.16(+3.18%) |
Jan 11, 2005 | 5.138 | 5.159 | 5.010 | 5.027 | 269,292 | -0.12(-2.33%) |
Jan 10, 2005 | 5.163 | 5.224 | 5.133 | 5.147 | 224,733 | -0.00(-0.08%) |
Jan 07, 2005 | 5.283 | 5.304 | 5.142 | 5.151 | 259,605 | -0.13(-2.49%) |
Jan 06, 2005 | 5.218 | 5.296 | 5.192 | 5.283 | 230,545 | +0.05(+0.89%) |
Jan 05, 2005 | 5.252 | 5.290 | 5.221 | 5.237 | 542,459 | -0.00(-0.06%) |
Jan 04, 2005 | 5.425 | 5.440 | 5.240 | 5.240 | 505,649 | -0.17(-3.23%) |