Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.503 | 4.524 | 4.430 | 4.493 | 3,445,514 | +0.03(+0.59%) |
Mar 30, 2005 | 4.334 | 4.471 | 4.315 | 4.466 | 6,223,605 | +0.09(+2.04%) |
Mar 29, 2005 | 4.401 | 4.430 | 4.334 | 4.377 | 6,156,323 | -0.02(-0.44%) |
Mar 28, 2005 | 4.406 | 4.416 | 4.358 | 4.397 | 2,656,401 | -0.00(-0.11%) |
Mar 24, 2005 | 4.291 | 4.418 | 4.291 | 4.401 | 6,341,557 | +0.13(+3.10%) |
Mar 23, 2005 | 4.406 | 4.406 | 4.199 | 4.269 | 5,902,976 | -0.14(-3.11%) |
Mar 22, 2005 | 4.503 | 4.512 | 4.401 | 4.406 | 3,912,751 | -0.12(-2.66%) |
Mar 21, 2005 | 4.563 | 4.565 | 4.490 | 4.527 | 4,278,651 | -0.05(-1.05%) |
Mar 18, 2005 | 4.635 | 4.642 | 4.498 | 4.575 | 4,503,340 | -0.06(-1.35%) |
Mar 17, 2005 | 4.548 | 4.637 | 4.515 | 4.637 | 5,713,589 | +0.13(+2.83%) |
Mar 16, 2005 | 4.515 | 4.524 | 4.471 | 4.510 | 9,915,821 | -0.01(-0.32%) |
Mar 15, 2005 | 4.558 | 4.623 | 4.442 | 4.524 | 14,824,100 | -0.17(-3.59%) |
Mar 14, 2005 | 4.741 | 4.789 | 4.623 | 4.693 | 4,969,332 | -0.00(-0.10%) |
Mar 11, 2005 | 4.816 | 4.837 | 4.695 | 4.698 | 4,302,739 | -0.11(-2.25%) |
Mar 10, 2005 | 4.816 | 4.816 | 4.760 | 4.806 | 7,817,197 | +0.03(+0.60%) |
Mar 09, 2005 | 4.936 | 4.996 | 4.722 | 4.777 | 13,154,505 | +0.08(+1.69%) |
Mar 08, 2005 | 4.828 | 4.840 | 4.678 | 4.698 | 6,403,024 | -0.14(-2.84%) |
Mar 07, 2005 | 4.779 | 4.900 | 4.767 | 4.835 | 4,397,433 | +0.18(+3.77%) |
Mar 04, 2005 | 4.577 | 4.678 | 4.563 | 4.659 | 7,138,145 | +0.08(+1.79%) |
Mar 03, 2005 | 4.478 | 4.647 | 4.478 | 4.577 | 3,246,574 | +0.11(+2.37%) |
Mar 02, 2005 | 4.515 | 4.515 | 4.433 | 4.471 | 2,761,063 | -0.04(-0.91%) |
Mar 01, 2005 | 4.608 | 4.611 | 4.334 | 4.512 | 5,706,113 | -0.10(-2.14%) |
Feb 28, 2005 | 4.714 | 4.724 | 4.608 | 4.611 | 2,371,075 | -0.10(-2.20%) |
Feb 25, 2005 | 4.659 | 4.755 | 4.563 | 4.714 | 2,386,442 | +0.02(+0.41%) |
Feb 24, 2005 | 4.633 | 4.731 | 4.601 | 4.695 | 2,075,365 | +0.07(+1.51%) |
Feb 23, 2005 | 4.623 | 4.661 | 4.599 | 4.625 | 2,320,821 | +0.02(+0.52%) |
Feb 22, 2005 | 4.719 | 4.743 | 4.599 | 4.601 | 2,380,627 | -0.12(-2.55%) |
Feb 18, 2005 | 4.743 | 4.787 | 4.693 | 4.722 | 1,225,616 | -0.01(-0.20%) |
Feb 17, 2005 | 4.869 | 4.873 | 4.671 | 4.731 | 2,603,240 | -0.13(-2.63%) |
Feb 16, 2005 | 4.724 | 4.900 | 4.719 | 4.859 | 5,178,654 | +0.14(+3.01%) |
Feb 15, 2005 | 4.580 | 4.755 | 4.577 | 4.717 | 3,285,615 | +0.14(+3.05%) |
Feb 14, 2005 | 4.647 | 4.755 | 4.454 | 4.577 | 4,737,166 | -0.08(-1.76%) |
Feb 11, 2005 | 4.683 | 4.695 | 4.618 | 4.659 | 1,977,349 | -0.04(-0.77%) |
Feb 10, 2005 | 4.758 | 4.808 | 4.678 | 4.695 | 994,697 | -0.04(-0.81%) |
Feb 09, 2005 | 4.816 | 4.816 | 4.731 | 4.734 | 1,530,047 | -0.08(-1.70%) |
Feb 08, 2005 | 4.743 | 4.820 | 4.719 | 4.816 | 3,587,969 | +0.06(+1.16%) |
Feb 07, 2005 | 4.775 | 4.779 | 4.596 | 4.760 | 5,723,557 | -0.03(-0.60%) |
Feb 04, 2005 | 4.876 | 4.876 | 4.748 | 4.789 | 4,302,324 | -0.13(-2.69%) |
Feb 03, 2005 | 5.117 | 5.117 | 4.876 | 4.921 | 2,639,373 | -0.20(-3.95%) |
Feb 02, 2005 | 5.119 | 5.165 | 5.049 | 5.124 | 2,744,865 | +0.00(+0.09%) |
Feb 01, 2005 | 5.129 | 5.167 | 5.092 | 5.119 | 3,432,639 | -0.03(-0.61%) |
Jan 31, 2005 | 5.051 | 5.196 | 5.051 | 5.150 | 4,457,654 | +0.17(+3.33%) |
Jan 28, 2005 | 5.080 | 5.174 | 4.794 | 4.984 | 12,415,231 | +0.02(+0.39%) |
Jan 27, 2005 | 4.876 | 4.996 | 4.856 | 4.965 | 2,665,538 | +0.09(+1.93%) |
Jan 26, 2005 | 4.731 | 4.888 | 4.731 | 4.871 | 1,749,753 | +0.14(+3.00%) |
Jan 25, 2005 | 4.611 | 4.803 | 4.611 | 4.729 | 2,532,220 | +0.12(+2.56%) |
Jan 24, 2005 | 4.729 | 4.734 | 4.582 | 4.611 | 2,101,115 | -0.12(-2.49%) |
Jan 21, 2005 | 4.789 | 4.789 | 4.705 | 4.729 | 2,275,135 | -0.06(-1.26%) |
Jan 20, 2005 | 4.852 | 4.852 | 4.575 | 4.789 | 3,211,272 | -0.07(-1.44%) |
Jan 19, 2005 | 4.974 | 5.008 | 4.825 | 4.859 | 1,664,196 | -0.13(-2.70%) |
Jan 18, 2005 | 5.015 | 5.044 | 4.900 | 4.994 | 1,654,644 | -0.02(-0.43%) |
Jan 14, 2005 | 5.124 | 5.138 | 4.974 | 5.015 | 892,943 | -0.05(-0.95%) |
Jan 13, 2005 | 5.104 | 5.104 | 4.791 | 5.064 | 2,096,962 | +0.00(+0.05%) |
Jan 12, 2005 | 5.191 | 5.271 | 5.056 | 5.061 | 4,159,868 | -0.08(-1.59%) |
Jan 11, 2005 | 5.177 | 5.198 | 5.104 | 5.143 | 1,727,741 | -0.02(-0.47%) |
Jan 10, 2005 | 5.008 | 5.191 | 4.996 | 5.167 | 2,258,523 | +0.13(+2.68%) |
Jan 07, 2005 | 5.104 | 5.104 | 4.974 | 5.032 | 1,814,128 | -0.06(-1.23%) |
Jan 06, 2005 | 5.056 | 5.107 | 5.051 | 5.095 | 1,324,463 | +0.04(+0.86%) |
Jan 05, 2005 | 5.131 | 5.189 | 4.953 | 5.051 | 3,492,030 | -0.09(-1.73%) |
Jan 04, 2005 | 5.155 | 5.189 | 5.114 | 5.141 | 2,390,595 | -0.01(-0.28%) |