Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.343 | 4.401 | 4.330 | 4.375 | 12,815,671 | +0.05(+1.17%) |
Mar 30, 2005 | 4.302 | 4.332 | 4.296 | 4.325 | 11,335,219 | +0.04(+0.83%) |
Mar 29, 2005 | 4.374 | 4.374 | 4.281 | 4.289 | 17,047,574 | -0.08(-1.86%) |
Mar 28, 2005 | 4.420 | 4.433 | 4.369 | 4.371 | 19,140,202 | -0.02(-0.48%) |
Mar 24, 2005 | 4.320 | 4.410 | 4.313 | 4.392 | 21,296,616 | +0.11(+2.68%) |
Mar 23, 2005 | 4.306 | 4.343 | 4.277 | 4.277 | 23,128,378 | -0.06(-1.33%) |
Mar 22, 2005 | 4.417 | 4.442 | 4.333 | 4.335 | 25,511,382 | -0.07(-1.62%) |
Mar 21, 2005 | 4.491 | 4.493 | 4.396 | 4.406 | 22,907,500 | -0.08(-1.76%) |
Mar 18, 2005 | 4.601 | 4.601 | 4.470 | 4.485 | 47,981,888 | -0.08(-1.65%) |
Mar 17, 2005 | 4.545 | 4.592 | 4.538 | 4.560 | 19,998,958 | +0.02(+0.45%) |
Mar 16, 2005 | 4.606 | 4.649 | 4.525 | 4.540 | 19,055,468 | -0.04(-0.81%) |
Mar 15, 2005 | 4.511 | 4.600 | 4.509 | 4.577 | 17,158,014 | +0.07(+1.62%) |
Mar 14, 2005 | 4.540 | 4.572 | 4.487 | 4.504 | 12,005,468 | -0.04(-0.97%) |
Mar 11, 2005 | 4.579 | 4.616 | 4.530 | 4.548 | 11,628,453 | -0.00(-0.10%) |
Mar 10, 2005 | 4.564 | 4.576 | 4.521 | 4.553 | 10,402,200 | +0.02(+0.49%) |
Mar 09, 2005 | 4.543 | 4.550 | 4.511 | 4.531 | 10,041,370 | -0.01(-0.27%) |
Mar 08, 2005 | 4.579 | 4.583 | 4.539 | 4.543 | 10,685,914 | -0.04(-0.78%) |
Mar 07, 2005 | 4.600 | 4.613 | 4.571 | 4.579 | 8,770,371 | -0.02(-0.48%) |
Mar 04, 2005 | 4.614 | 4.626 | 4.580 | 4.601 | 11,019,135 | +0.02(+0.40%) |
Mar 03, 2005 | 4.596 | 4.622 | 4.575 | 4.582 | 9,631,032 | -0.00(-0.07%) |
Mar 02, 2005 | 4.598 | 4.618 | 4.552 | 4.585 | 15,861,309 | -0.03(-0.56%) |
Mar 01, 2005 | 4.571 | 4.635 | 4.564 | 4.611 | 14,573,172 | +0.04(+0.98%) |
Feb 28, 2005 | 4.559 | 4.616 | 4.555 | 4.566 | 14,864,503 | -0.02(-0.34%) |
Feb 25, 2005 | 4.538 | 4.589 | 4.532 | 4.582 | 10,209,884 | +0.04(+0.87%) |
Feb 24, 2005 | 4.459 | 4.553 | 4.454 | 4.543 | 13,349,776 | +0.08(+1.88%) |
Feb 23, 2005 | 4.414 | 4.469 | 4.411 | 4.459 | 11,637,021 | +0.05(+1.19%) |
Feb 22, 2005 | 4.478 | 4.509 | 4.402 | 4.406 | 14,675,995 | -0.08(-1.88%) |
Feb 18, 2005 | 4.490 | 4.505 | 4.478 | 4.491 | 11,064,834 | +0.02(+0.36%) |
Feb 17, 2005 | 4.469 | 4.488 | 4.438 | 4.475 | 10,215,597 | -0.01(-0.27%) |
Feb 16, 2005 | 4.479 | 4.527 | 4.468 | 4.487 | 11,292,376 | +0.01(+0.16%) |
Feb 15, 2005 | 4.464 | 4.503 | 4.451 | 4.479 | 13,108,905 | +0.00(+0.09%) |
Feb 14, 2005 | 4.454 | 4.511 | 4.432 | 4.475 | 13,889,594 | +0.03(+0.66%) |
Feb 11, 2005 | 4.409 | 4.459 | 4.393 | 4.446 | 7,580,296 | +0.04(+0.82%) |
Feb 10, 2005 | 4.390 | 4.415 | 4.372 | 4.409 | 10,434,570 | +0.04(+0.84%) |
Feb 09, 2005 | 4.409 | 4.409 | 4.351 | 4.373 | 12,490,067 | -0.04(-0.82%) |
Feb 08, 2005 | 4.440 | 4.464 | 4.338 | 4.409 | 33,748,600 | -0.12(-2.61%) |
Feb 07, 2005 | 4.543 | 4.562 | 4.518 | 4.527 | 14,829,276 | -0.04(-0.96%) |
Feb 04, 2005 | 4.559 | 4.582 | 4.551 | 4.571 | 7,697,400 | +0.02(+0.51%) |
Feb 03, 2005 | 4.553 | 4.561 | 4.532 | 4.548 | 11,391,390 | -0.01(-0.12%) |
Feb 02, 2005 | 4.560 | 4.569 | 4.541 | 4.553 | 17,565,494 | -0.02(-0.42%) |
Feb 01, 2005 | 4.550 | 4.585 | 4.532 | 4.573 | 9,082,646 | +0.02(+0.51%) |
Jan 31, 2005 | 4.543 | 4.564 | 4.527 | 4.550 | 8,029,668 | +0.01(+0.16%) |
Jan 28, 2005 | 4.540 | 4.554 | 4.492 | 4.542 | 12,130,188 | +0.00(+0.05%) |
Jan 27, 2005 | 4.477 | 4.550 | 4.476 | 4.540 | 10,704,955 | +0.07(+1.53%) |
Jan 26, 2005 | 4.524 | 4.535 | 4.448 | 4.472 | 10,915,360 | -0.04(-0.86%) |
Jan 25, 2005 | 4.540 | 4.544 | 4.500 | 4.511 | 8,500,938 | -0.02(-0.49%) |
Jan 24, 2005 | 4.541 | 4.559 | 4.518 | 4.533 | 8,094,408 | +0.00(+0.01%) |
Jan 21, 2005 | 4.559 | 4.572 | 4.519 | 4.532 | 9,942,356 | -0.03(-0.58%) |
Jan 20, 2005 | 4.643 | 4.643 | 4.555 | 4.559 | 8,567,582 | -0.09(-1.98%) |
Jan 19, 2005 | 4.663 | 4.714 | 4.648 | 4.650 | 10,758,271 | -0.01(-0.17%) |
Jan 18, 2005 | 4.664 | 4.685 | 4.642 | 4.658 | 8,585,671 | -0.01(-0.28%) |
Jan 14, 2005 | 4.627 | 4.671 | 4.614 | 4.671 | 5,342,005 | +0.05(+1.06%) |
Jan 13, 2005 | 4.643 | 4.661 | 4.603 | 4.623 | 7,069,040 | -0.03(-0.64%) |
Jan 12, 2005 | 4.628 | 4.665 | 4.591 | 4.653 | 8,864,625 | +0.02(+0.50%) |
Jan 11, 2005 | 4.622 | 4.645 | 4.577 | 4.629 | 7,355,610 | -0.02(-0.47%) |
Jan 10, 2005 | 4.566 | 4.657 | 4.559 | 4.652 | 11,894,077 | +0.05(+0.99%) |
Jan 07, 2005 | 4.638 | 4.648 | 4.597 | 4.606 | 8,321,951 | -0.03(-0.59%) |
Jan 06, 2005 | 4.636 | 4.653 | 4.580 | 4.633 | 10,609,749 | -0.01(-0.12%) |
Jan 05, 2005 | 4.708 | 4.721 | 4.635 | 4.639 | 10,244,159 | -0.06(-1.20%) |
Jan 04, 2005 | 4.762 | 4.776 | 4.685 | 4.695 | 7,692,639 | -0.07(-1.42%) |