Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.685 | 4.740 | 4.662 | 4.670 | 1,160,011 | +0.05(+1.01%) |
Mar 30, 2005 | 4.662 | 4.677 | 4.592 | 4.623 | 1,528,007 | +0.00(+0.00%) |
Mar 29, 2005 | 4.662 | 4.755 | 4.568 | 4.623 | 1,137,140 | -0.02(-0.34%) |
Mar 28, 2005 | 4.693 | 4.732 | 4.637 | 4.638 | 1,223,999 | -0.09(-1.81%) |
Mar 24, 2005 | 4.786 | 4.856 | 4.677 | 4.724 | 1,455,539 | -0.04(-0.82%) |
Mar 23, 2005 | 4.849 | 4.880 | 4.755 | 4.763 | 1,498,455 | -0.12(-2.39%) |
Mar 22, 2005 | 5.059 | 5.113 | 4.872 | 4.880 | 1,754,664 | -0.14(-2.79%) |
Mar 21, 2005 | 5.035 | 5.059 | 4.903 | 5.020 | 1,384,869 | -0.13(-2.57%) |
Mar 18, 2005 | 5.137 | 5.214 | 5.129 | 5.152 | 734,708 | -0.06(-1.19%) |
Mar 17, 2005 | 5.098 | 5.222 | 5.067 | 5.214 | 1,109,771 | -0.02(-0.30%) |
Mar 16, 2005 | 5.292 | 5.323 | 5.222 | 5.230 | 1,767,899 | +0.02(+0.45%) |
Mar 15, 2005 | 5.331 | 5.331 | 5.183 | 5.207 | 1,657,397 | -0.10(-1.91%) |
Mar 14, 2005 | 5.331 | 5.339 | 5.253 | 5.308 | 1,565,013 | -0.08(-1.45%) |
Mar 11, 2005 | 5.541 | 5.541 | 5.331 | 5.386 | 2,846,704 | -0.16(-2.95%) |
Mar 10, 2005 | 5.596 | 5.596 | 5.456 | 5.549 | 1,484,192 | -0.06(-1.11%) |
Mar 09, 2005 | 5.642 | 5.705 | 5.565 | 5.611 | 1,886,624 | -0.03(-0.55%) |
Mar 08, 2005 | 5.456 | 5.689 | 5.456 | 5.642 | 2,676,455 | +0.30(+5.53%) |
Mar 07, 2005 | 5.323 | 5.401 | 5.269 | 5.347 | 2,243,313 | +0.01(+0.15%) |
Mar 04, 2005 | 5.238 | 5.401 | 5.222 | 5.339 | 2,473,054 | +0.16(+3.16%) |
Mar 03, 2005 | 5.090 | 5.175 | 5.059 | 5.175 | 1,488,818 | +0.02(+0.45%) |
Mar 02, 2005 | 5.004 | 5.183 | 4.981 | 5.152 | 1,891,121 | +0.16(+3.28%) |
Mar 01, 2005 | 5.098 | 5.113 | 4.958 | 4.989 | 1,151,531 | -0.18(-3.46%) |
Feb 28, 2005 | 5.175 | 5.207 | 5.074 | 5.168 | 1,696,844 | +0.01(+0.15%) |
Feb 25, 2005 | 5.137 | 5.222 | 5.129 | 5.160 | 1,597,392 | -0.02(-0.30%) |
Feb 24, 2005 | 5.183 | 5.222 | 5.098 | 5.175 | 1,655,341 | -0.03(-0.60%) |
Feb 23, 2005 | 5.098 | 5.207 | 5.082 | 5.207 | 1,847,306 | -0.01(-0.15%) |
Feb 22, 2005 | 4.996 | 5.261 | 4.965 | 5.214 | 4,875,825 | +0.40(+8.24%) |
Feb 18, 2005 | 4.872 | 4.895 | 4.817 | 4.817 | 1,462,863 | -0.05(-1.12%) |
Feb 17, 2005 | 4.965 | 4.973 | 4.833 | 4.872 | 2,726,052 | -0.11(-2.19%) |
Feb 16, 2005 | 4.934 | 5.067 | 4.903 | 4.981 | 2,376,558 | -0.14(-2.74%) |
Feb 15, 2005 | 5.253 | 5.253 | 5.113 | 5.121 | 1,308,803 | -0.16(-2.95%) |
Feb 14, 2005 | 5.269 | 5.292 | 5.246 | 5.277 | 1,231,580 | +0.08(+1.50%) |
Feb 11, 2005 | 5.246 | 5.261 | 5.144 | 5.199 | 1,623,733 | +0.02(+0.30%) |
Feb 10, 2005 | 4.965 | 5.183 | 4.965 | 5.183 | 2,432,066 | +0.27(+5.55%) |
Feb 09, 2005 | 4.747 | 4.934 | 4.740 | 4.911 | 2,393,904 | +0.15(+3.10%) |
Feb 08, 2005 | 4.825 | 4.849 | 4.747 | 4.763 | 1,638,638 | -0.11(-2.24%) |
Feb 07, 2005 | 4.903 | 4.926 | 4.841 | 4.872 | 1,765,586 | -0.01(-0.16%) |
Feb 04, 2005 | 4.895 | 4.911 | 4.786 | 4.880 | 1,546,510 | -0.05(-0.95%) |
Feb 03, 2005 | 4.950 | 5.020 | 4.903 | 4.926 | 2,068,695 | -0.23(-4.52%) |
Feb 02, 2005 | 5.160 | 5.191 | 5.121 | 5.160 | 726,356 | -0.02(-0.30%) |
Feb 01, 2005 | 5.121 | 5.175 | 5.098 | 5.175 | 644,122 | +0.05(+1.06%) |
Jan 31, 2005 | 5.121 | 5.175 | 5.074 | 5.121 | 1,140,737 | -0.07(-1.35%) |
Jan 28, 2005 | 5.230 | 5.253 | 5.168 | 5.191 | 785,076 | -0.04(-0.74%) |
Jan 27, 2005 | 5.238 | 5.284 | 5.183 | 5.230 | 1,079,961 | -0.01(-0.15%) |
Jan 26, 2005 | 5.284 | 5.316 | 5.222 | 5.238 | 752,439 | +0.03(+0.60%) |
Jan 25, 2005 | 5.370 | 5.370 | 5.191 | 5.207 | 1,393,735 | -0.16(-3.04%) |
Jan 24, 2005 | 5.495 | 5.557 | 5.331 | 5.370 | 2,030,662 | -0.14(-2.54%) |
Jan 21, 2005 | 5.347 | 5.518 | 5.339 | 5.510 | 2,449,541 | +0.17(+3.21%) |
Jan 20, 2005 | 5.207 | 5.339 | 5.207 | 5.339 | 673,418 | +0.07(+1.33%) |
Jan 19, 2005 | 5.354 | 5.425 | 5.230 | 5.269 | 1,370,478 | -0.02(-0.44%) |
Jan 18, 2005 | 5.183 | 5.347 | 5.144 | 5.292 | 1,310,602 | +0.11(+2.10%) |
Jan 14, 2005 | 5.277 | 5.277 | 5.152 | 5.183 | 1,102,833 | -0.12(-2.20%) |
Jan 13, 2005 | 5.277 | 5.362 | 5.168 | 5.300 | 1,087,928 | -0.02(-0.44%) |
Jan 12, 2005 | 5.386 | 5.409 | 5.300 | 5.323 | 1,277,708 | +0.02(+0.44%) |
Jan 11, 2005 | 5.331 | 5.370 | 5.277 | 5.300 | 844,952 | +0.02(+0.44%) |
Jan 10, 2005 | 5.238 | 5.354 | 5.214 | 5.277 | 987,320 | +0.10(+1.95%) |
Jan 07, 2005 | 5.269 | 5.347 | 5.105 | 5.175 | 1,128,017 | +0.02(+0.30%) |
Jan 06, 2005 | 5.199 | 5.246 | 5.082 | 5.160 | 1,523,382 | -0.03(-0.60%) |
Jan 05, 2005 | 5.308 | 5.370 | 5.168 | 5.191 | 1,620,006 | -0.09(-1.77%) |
Jan 04, 2005 | 5.230 | 5.323 | 5.168 | 5.284 | 1,743,614 | +0.02(+0.44%) |