Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.661 | 5.690 | 5.585 | 5.627 | 1,296,336 | -0.03(-0.45%) |
Mar 30, 2005 | 5.520 | 5.653 | 5.516 | 5.653 | 929,359 | +0.13(+2.43%) |
Mar 29, 2005 | 5.529 | 5.638 | 5.502 | 5.518 | 1,375,451 | -0.02(-0.34%) |
Mar 28, 2005 | 5.558 | 5.606 | 5.529 | 5.537 | 1,150,498 | -0.01(-0.23%) |
Mar 24, 2005 | 5.548 | 5.636 | 5.548 | 5.550 | 901,716 | +0.00(+0.04%) |
Mar 23, 2005 | 5.497 | 5.615 | 5.392 | 5.548 | 1,512,234 | +0.01(+0.11%) |
Mar 22, 2005 | 5.634 | 5.707 | 5.520 | 5.541 | 1,327,792 | -0.10(-1.78%) |
Mar 21, 2005 | 5.644 | 5.646 | 5.571 | 5.642 | 1,268,694 | -0.02(-0.33%) |
Mar 18, 2005 | 5.734 | 5.734 | 5.588 | 5.661 | 2,365,814 | -0.02(-0.37%) |
Mar 17, 2005 | 5.642 | 5.695 | 5.634 | 5.682 | 2,829,064 | +0.05(+0.93%) |
Mar 16, 2005 | 5.686 | 5.713 | 5.621 | 5.630 | 1,221,511 | -0.07(-1.18%) |
Mar 15, 2005 | 5.699 | 5.804 | 5.648 | 5.697 | 1,516,523 | +0.01(+0.11%) |
Mar 14, 2005 | 5.613 | 5.713 | 5.602 | 5.690 | 1,012,763 | +0.10(+1.73%) |
Mar 11, 2005 | 5.661 | 5.688 | 5.569 | 5.594 | 1,377,357 | -0.07(-1.19%) |
Mar 10, 2005 | 5.602 | 5.671 | 5.581 | 5.661 | 1,331,128 | +0.09(+1.66%) |
Mar 09, 2005 | 5.686 | 5.716 | 5.541 | 5.569 | 2,197,100 | -0.11(-1.92%) |
Mar 08, 2005 | 5.749 | 5.774 | 5.648 | 5.678 | 1,228,660 | -0.09(-1.49%) |
Mar 07, 2005 | 5.720 | 5.825 | 5.676 | 5.764 | 1,198,634 | +0.05(+0.96%) |
Mar 04, 2005 | 5.569 | 5.724 | 5.564 | 5.709 | 1,532,250 | +0.14(+2.52%) |
Mar 03, 2005 | 5.539 | 5.583 | 5.512 | 5.569 | 992,269 | +0.06(+1.10%) |
Mar 02, 2005 | 5.529 | 5.579 | 5.483 | 5.508 | 1,797,714 | -0.02(-0.34%) |
Mar 01, 2005 | 5.413 | 5.529 | 5.413 | 5.527 | 1,554,174 | +0.12(+2.13%) |
Feb 28, 2005 | 5.487 | 5.499 | 5.369 | 5.411 | 2,389,167 | -0.10(-1.86%) |
Feb 25, 2005 | 5.376 | 5.514 | 5.369 | 5.514 | 969,869 | +0.14(+2.58%) |
Feb 24, 2005 | 5.434 | 5.434 | 5.371 | 5.376 | 1,617,561 | -0.04(-0.81%) |
Feb 23, 2005 | 5.462 | 5.493 | 5.403 | 5.420 | 1,673,322 | +0.03(+0.54%) |
Feb 22, 2005 | 5.550 | 5.550 | 5.390 | 5.390 | 2,114,649 | -0.20(-3.53%) |
Feb 18, 2005 | 5.615 | 5.615 | 5.516 | 5.588 | 2,942,970 | -0.03(-0.49%) |
Feb 17, 2005 | 5.680 | 5.686 | 5.594 | 5.615 | 1,537,493 | -0.07(-1.15%) |
Feb 16, 2005 | 5.577 | 5.697 | 5.552 | 5.680 | 1,501,272 | +0.09(+1.65%) |
Feb 15, 2005 | 5.539 | 5.588 | 5.529 | 5.588 | 1,800,097 | +0.05(+0.95%) |
Feb 14, 2005 | 5.516 | 5.543 | 5.462 | 5.535 | 1,504,131 | +0.01(+0.19%) |
Feb 11, 2005 | 5.323 | 5.527 | 5.292 | 5.525 | 3,819,904 | +0.20(+3.78%) |
Feb 10, 2005 | 5.309 | 5.327 | 5.269 | 5.323 | 1,383,553 | +0.01(+0.24%) |
Feb 09, 2005 | 5.246 | 5.325 | 5.241 | 5.311 | 1,670,939 | +0.08(+1.56%) |
Feb 08, 2005 | 5.235 | 5.264 | 5.225 | 5.229 | 870,261 | -0.03(-0.52%) |
Feb 07, 2005 | 5.235 | 5.288 | 5.225 | 5.256 | 1,182,907 | +0.01(+0.20%) |
Feb 04, 2005 | 5.141 | 5.246 | 5.141 | 5.246 | 2,356,759 | +0.13(+2.46%) |
Feb 03, 2005 | 5.099 | 5.155 | 5.094 | 5.120 | 1,245,817 | -0.09(-1.73%) |
Feb 02, 2005 | 5.172 | 5.229 | 5.166 | 5.210 | 2,270,019 | +0.03(+0.53%) |
Feb 01, 2005 | 5.155 | 5.220 | 5.145 | 5.183 | 1,293,477 | +0.04(+0.82%) |
Jan 31, 2005 | 5.174 | 5.206 | 5.094 | 5.141 | 1,532,727 | -0.01(-0.24%) |
Jan 28, 2005 | 5.183 | 5.197 | 5.092 | 5.153 | 1,119,043 | +0.01(+0.20%) |
Jan 27, 2005 | 5.183 | 5.220 | 5.103 | 5.143 | 893,614 | -0.07(-1.25%) |
Jan 26, 2005 | 5.172 | 5.208 | 5.134 | 5.208 | 2,386,308 | +0.07(+1.31%) |
Jan 25, 2005 | 5.275 | 5.311 | 5.139 | 5.141 | 1,959,756 | -0.14(-2.66%) |
Jan 24, 2005 | 5.319 | 5.350 | 5.237 | 5.281 | 1,855,381 | -0.02(-0.32%) |
Jan 21, 2005 | 5.317 | 5.367 | 5.288 | 5.298 | 1,424,540 | +0.00(+0.00%) |
Jan 20, 2005 | 5.353 | 5.374 | 5.296 | 5.298 | 2,146,581 | -0.06(-1.06%) |
Jan 19, 2005 | 5.311 | 5.420 | 5.258 | 5.355 | 2,179,942 | +0.05(+0.95%) |
Jan 18, 2005 | 5.218 | 5.313 | 5.195 | 5.304 | 1,518,906 | +0.05(+1.04%) |
Jan 14, 2005 | 5.262 | 5.292 | 5.225 | 5.250 | 812,116 | +0.02(+0.40%) |
Jan 13, 2005 | 5.193 | 5.300 | 5.170 | 5.229 | 1,740,522 | +0.03(+0.57%) |
Jan 12, 2005 | 5.206 | 5.235 | 5.099 | 5.199 | 1,589,918 | -0.03(-0.48%) |
Jan 11, 2005 | 5.250 | 5.260 | 5.204 | 5.225 | 1,740,046 | -0.06(-1.15%) |
Jan 10, 2005 | 5.309 | 5.319 | 5.260 | 5.285 | 2,256,674 | -0.02(-0.43%) |
Jan 07, 2005 | 5.361 | 5.413 | 5.225 | 5.309 | 2,461,610 | -0.04(-0.82%) |
Jan 06, 2005 | 5.327 | 5.420 | 5.304 | 5.353 | 2,377,729 | +0.03(+0.47%) |
Jan 05, 2005 | 5.558 | 5.564 | 5.327 | 5.327 | 2,615,550 | -0.26(-4.73%) |
Jan 04, 2005 | 5.732 | 5.732 | 5.575 | 5.592 | 2,219,500 | -0.13(-2.27%) |