Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.527 | 5.533 | 5.486 | 5.521 | 16,313,777 | +0.01(+0.27%) |
Mar 30, 2005 | 5.450 | 5.518 | 5.450 | 5.506 | 16,643,211 | +0.07(+1.25%) |
Mar 29, 2005 | 5.488 | 5.550 | 5.421 | 5.438 | 13,552,644 | -0.10(-1.86%) |
Mar 28, 2005 | 5.533 | 5.653 | 5.527 | 5.541 | 16,661,211 | +0.03(+0.59%) |
Mar 24, 2005 | 5.506 | 5.550 | 5.474 | 5.509 | 10,689,285 | -0.01(-0.11%) |
Mar 23, 2005 | 5.500 | 5.594 | 5.480 | 5.515 | 17,250,116 | +0.04(+0.70%) |
Mar 22, 2005 | 5.515 | 5.547 | 5.477 | 5.477 | 8,691,964 | -0.04(-0.69%) |
Mar 21, 2005 | 5.527 | 5.556 | 5.480 | 5.515 | 9,400,077 | -0.04(-0.64%) |
Mar 18, 2005 | 5.550 | 5.571 | 5.447 | 5.550 | 17,886,910 | -0.01(-0.16%) |
Mar 17, 2005 | 5.544 | 5.565 | 5.477 | 5.559 | 10,861,814 | +0.02(+0.43%) |
Mar 16, 2005 | 5.597 | 5.630 | 5.530 | 5.536 | 11,570,267 | -0.08(-1.42%) |
Mar 15, 2005 | 5.712 | 5.724 | 5.597 | 5.615 | 8,066,039 | -0.10(-1.80%) |
Mar 14, 2005 | 5.674 | 5.721 | 5.671 | 5.718 | 11,629,701 | +0.02(+0.36%) |
Mar 11, 2005 | 5.703 | 5.736 | 5.677 | 5.697 | 7,093,020 | -0.01(-0.21%) |
Mar 10, 2005 | 5.712 | 5.756 | 5.689 | 5.709 | 8,074,530 | +0.00(+0.00%) |
Mar 09, 2005 | 5.724 | 5.753 | 5.677 | 5.709 | 13,709,210 | -0.03(-0.56%) |
Mar 08, 2005 | 5.830 | 5.830 | 5.727 | 5.742 | 15,986,720 | -0.06(-1.02%) |
Mar 07, 2005 | 5.839 | 5.859 | 5.801 | 5.801 | 10,158,115 | -0.04(-0.76%) |
Mar 04, 2005 | 5.824 | 5.865 | 5.795 | 5.845 | 9,925,474 | +0.02(+0.30%) |
Mar 03, 2005 | 5.789 | 5.827 | 5.765 | 5.827 | 9,309,059 | +0.05(+0.82%) |
Mar 02, 2005 | 5.783 | 5.827 | 5.771 | 5.780 | 13,767,286 | +0.00(+0.00%) |
Mar 01, 2005 | 5.706 | 5.801 | 5.706 | 5.780 | 16,895,212 | +0.06(+1.03%) |
Feb 28, 2005 | 5.724 | 5.756 | 5.695 | 5.721 | 23,988,232 | -0.01(-0.15%) |
Feb 25, 2005 | 5.680 | 5.745 | 5.642 | 5.730 | 15,339,060 | +0.02(+0.41%) |
Feb 24, 2005 | 5.671 | 5.721 | 5.659 | 5.706 | 15,186,230 | +0.02(+0.31%) |
Feb 23, 2005 | 5.606 | 5.715 | 5.597 | 5.689 | 21,828,232 | +0.13(+2.38%) |
Feb 22, 2005 | 5.680 | 5.795 | 5.556 | 5.556 | 37,222,648 | -0.16(-2.78%) |
Feb 18, 2005 | 5.718 | 5.745 | 5.692 | 5.715 | 14,241,060 | -0.00(-0.05%) |
Feb 17, 2005 | 5.730 | 5.759 | 5.683 | 5.718 | 19,817,324 | -0.01(-0.15%) |
Feb 16, 2005 | 5.756 | 5.786 | 5.712 | 5.727 | 16,712,834 | -0.03(-0.51%) |
Feb 15, 2005 | 5.718 | 5.803 | 5.718 | 5.756 | 21,868,986 | +0.04(+0.67%) |
Feb 14, 2005 | 5.724 | 5.772 | 5.665 | 5.718 | 37,834,648 | +0.01(+0.26%) |
Feb 11, 2005 | 5.706 | 5.745 | 5.656 | 5.703 | 19,040,268 | -0.00(-0.05%) |
Feb 10, 2005 | 5.756 | 5.765 | 5.683 | 5.706 | 21,484,872 | -0.06(-1.12%) |
Feb 09, 2005 | 5.815 | 5.818 | 5.762 | 5.771 | 19,028,382 | -0.05(-0.91%) |
Feb 08, 2005 | 5.771 | 5.834 | 5.768 | 5.824 | 25,236,344 | +0.04(+0.66%) |
Feb 07, 2005 | 5.795 | 5.830 | 5.742 | 5.786 | 21,841,476 | -0.04(-0.76%) |
Feb 04, 2005 | 5.783 | 5.839 | 5.751 | 5.830 | 40,413,404 | +0.01(+0.25%) |
Feb 03, 2005 | 5.777 | 5.827 | 5.742 | 5.815 | 38,702,724 | +0.04(+0.77%) |
Feb 02, 2005 | 5.636 | 5.771 | 5.630 | 5.771 | 73,085,448 | +0.14(+2.40%) |
Feb 01, 2005 | 5.659 | 5.671 | 5.603 | 5.636 | 65,293,484 | -0.01(-0.26%) |
Jan 31, 2005 | 5.541 | 5.665 | 5.450 | 5.650 | 107,066,064 | -0.15(-2.64%) |
Jan 28, 2005 | 5.771 | 5.892 | 5.736 | 5.803 | 68,138,168 | +0.03(+0.56%) |
Jan 27, 2005 | 5.795 | 5.836 | 5.683 | 5.771 | 105,710,288 | +0.34(+6.23%) |
Jan 26, 2005 | 5.447 | 5.450 | 5.368 | 5.433 | 16,971,626 | -0.03(-0.49%) |
Jan 25, 2005 | 5.468 | 5.506 | 5.450 | 5.459 | 15,178,079 | +0.01(+0.16%) |
Jan 24, 2005 | 5.335 | 5.500 | 5.294 | 5.450 | 24,363,514 | +0.13(+2.38%) |
Jan 21, 2005 | 5.294 | 5.391 | 5.179 | 5.324 | 28,906,988 | +0.00(+0.06%) |
Jan 20, 2005 | 5.491 | 5.518 | 5.288 | 5.321 | 35,683,820 | -0.13(-2.38%) |
Jan 19, 2005 | 5.527 | 5.591 | 5.450 | 5.450 | 19,635,288 | -0.08(-1.44%) |
Jan 18, 2005 | 5.512 | 5.597 | 5.500 | 5.530 | 17,667,174 | +0.03(+0.59%) |
Jan 14, 2005 | 5.506 | 5.571 | 5.483 | 5.497 | 13,305,059 | +0.00(+0.00%) |
Jan 13, 2005 | 5.471 | 5.583 | 5.471 | 5.497 | 21,070,194 | +0.01(+0.16%) |
Jan 12, 2005 | 5.447 | 5.503 | 5.341 | 5.488 | 11,985,625 | +0.03(+0.54%) |
Jan 11, 2005 | 5.483 | 5.541 | 5.444 | 5.459 | 12,481,814 | -0.03(-0.59%) |
Jan 10, 2005 | 5.536 | 5.547 | 5.447 | 5.491 | 21,033,174 | -0.04(-0.75%) |
Jan 07, 2005 | 5.477 | 5.559 | 5.456 | 5.533 | 12,305,550 | +0.06(+1.02%) |
Jan 06, 2005 | 5.441 | 5.506 | 5.441 | 5.477 | 14,045,097 | +0.03(+0.59%) |
Jan 05, 2005 | 5.412 | 5.500 | 5.397 | 5.444 | 19,984,758 | +0.05(+0.87%) |
Jan 04, 2005 | 5.538 | 5.553 | 5.380 | 5.397 | 39,765,064 | -0.14(-2.55%) |