Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.153 | 5.293 | 5.153 | 5.285 | 2,332,375 | +0.15(+2.92%) |
Mar 30, 2005 | 5.100 | 5.172 | 5.100 | 5.135 | 2,024,537 | +0.05(+0.93%) |
Mar 29, 2005 | 5.174 | 5.211 | 5.071 | 5.087 | 2,676,687 | -0.09(-1.67%) |
Mar 28, 2005 | 5.141 | 5.202 | 5.141 | 5.174 | 3,419,293 | +0.09(+1.82%) |
Mar 24, 2005 | 5.036 | 5.141 | 5.034 | 5.081 | 3,223,308 | +0.08(+1.60%) |
Mar 23, 2005 | 5.229 | 5.229 | 4.919 | 5.001 | 7,515,540 | -0.23(-4.36%) |
Mar 22, 2005 | 5.313 | 5.326 | 5.211 | 5.229 | 2,399,973 | -0.06(-1.20%) |
Mar 21, 2005 | 5.387 | 5.404 | 5.254 | 5.293 | 2,756,930 | -0.08(-1.45%) |
Mar 18, 2005 | 5.369 | 5.398 | 5.264 | 5.371 | 2,535,169 | -0.00(-0.04%) |
Mar 17, 2005 | 5.254 | 5.387 | 5.233 | 5.373 | 2,104,779 | +0.12(+2.23%) |
Mar 16, 2005 | 5.328 | 5.377 | 4.760 | 5.256 | 3,975,640 | -0.12(-2.26%) |
Mar 15, 2005 | 5.449 | 5.449 | 5.305 | 5.377 | 2,915,469 | -0.06(-1.06%) |
Mar 14, 2005 | 5.453 | 5.480 | 5.381 | 5.435 | 2,056,147 | -0.02(-0.30%) |
Mar 11, 2005 | 5.466 | 5.509 | 5.420 | 5.451 | 1,732,746 | -0.01(-0.26%) |
Mar 10, 2005 | 5.472 | 5.484 | 5.410 | 5.466 | 3,186,348 | -0.01(-0.15%) |
Mar 09, 2005 | 5.542 | 5.552 | 5.429 | 5.474 | 3,121,181 | -0.07(-1.30%) |
Mar 08, 2005 | 5.570 | 5.581 | 5.525 | 5.546 | 1,619,435 | -0.02(-0.44%) |
Mar 07, 2005 | 5.554 | 5.587 | 5.521 | 5.570 | 1,684,601 | +0.02(+0.30%) |
Mar 04, 2005 | 5.572 | 5.585 | 5.535 | 5.554 | 3,877,890 | -0.00(-0.04%) |
Mar 03, 2005 | 5.564 | 5.572 | 5.544 | 5.556 | 3,247,137 | +0.00(+0.07%) |
Mar 02, 2005 | 5.562 | 5.562 | 5.496 | 5.552 | 2,571,157 | +0.01(+0.15%) |
Mar 01, 2005 | 5.570 | 5.570 | 5.505 | 5.544 | 2,804,589 | +0.05(+0.90%) |
Feb 28, 2005 | 5.581 | 5.581 | 5.402 | 5.494 | 2,844,953 | -0.05(-0.89%) |
Feb 25, 2005 | 5.556 | 5.572 | 5.523 | 5.544 | 2,859,056 | +0.01(+0.15%) |
Feb 24, 2005 | 5.548 | 5.562 | 5.466 | 5.535 | 2,805,075 | +0.00(+0.07%) |
Feb 23, 2005 | 5.501 | 5.552 | 5.470 | 5.531 | 2,900,880 | +0.08(+1.47%) |
Feb 22, 2005 | 5.552 | 5.552 | 5.447 | 5.451 | 3,512,666 | -0.10(-1.81%) |
Feb 18, 2005 | 5.546 | 5.566 | 5.531 | 5.552 | 4,314,116 | -0.01(-0.18%) |
Feb 17, 2005 | 5.562 | 5.581 | 5.544 | 5.562 | 3,798,620 | +0.00(+0.04%) |
Feb 16, 2005 | 5.562 | 5.562 | 5.542 | 5.560 | 3,077,413 | +0.00(+0.07%) |
Feb 15, 2005 | 5.542 | 5.570 | 5.542 | 5.556 | 3,335,160 | +0.01(+0.26%) |
Feb 14, 2005 | 5.544 | 5.556 | 5.540 | 5.542 | 4,149,255 | +0.00(+0.00%) |
Feb 11, 2005 | 5.542 | 5.562 | 5.521 | 5.542 | 22,410,938 | -0.02(-0.37%) |
Feb 10, 2005 | 5.453 | 5.601 | 5.443 | 5.562 | 3,986,825 | +0.12(+2.19%) |
Feb 09, 2005 | 5.359 | 5.447 | 5.322 | 5.443 | 3,787,435 | +0.09(+1.61%) |
Feb 08, 2005 | 5.350 | 5.398 | 5.264 | 5.357 | 4,800,920 | -0.08(-1.40%) |
Feb 07, 2005 | 5.603 | 5.630 | 5.406 | 5.433 | 3,227,198 | -0.17(-3.01%) |
Feb 04, 2005 | 5.616 | 5.653 | 5.521 | 5.601 | 2,568,725 | -0.01(-0.15%) |
Feb 03, 2005 | 5.733 | 5.830 | 5.542 | 5.610 | 2,228,790 | -0.09(-1.52%) |
Feb 02, 2005 | 5.622 | 5.696 | 5.595 | 5.696 | 2,076,086 | +0.09(+1.58%) |
Feb 01, 2005 | 5.665 | 5.665 | 5.538 | 5.607 | 2,267,695 | -0.03(-0.51%) |
Jan 31, 2005 | 5.464 | 5.636 | 5.431 | 5.636 | 2,920,332 | +0.16(+2.85%) |
Jan 28, 2005 | 5.535 | 5.540 | 5.420 | 5.480 | 3,050,179 | -0.02(-0.41%) |
Jan 27, 2005 | 5.457 | 5.529 | 5.410 | 5.503 | 2,638,268 | -0.03(-0.56%) |
Jan 26, 2005 | 5.552 | 5.572 | 5.523 | 5.533 | 2,852,248 | -0.03(-0.52%) |
Jan 25, 2005 | 5.636 | 5.636 | 5.515 | 5.562 | 2,376,144 | -0.07(-1.31%) |
Jan 24, 2005 | 5.694 | 5.694 | 5.593 | 5.636 | 2,331,403 | -0.02(-0.33%) |
Jan 21, 2005 | 5.612 | 5.692 | 5.587 | 5.655 | 2,906,715 | +0.05(+0.84%) |
Jan 20, 2005 | 5.589 | 5.634 | 5.511 | 5.607 | 3,853,574 | +0.02(+0.33%) |
Jan 19, 2005 | 5.620 | 5.655 | 5.575 | 5.589 | 3,951,810 | +0.00(+0.00%) |
Jan 18, 2005 | 5.552 | 5.655 | 5.544 | 5.589 | 4,986,693 | +0.07(+1.23%) |
Jan 14, 2005 | 5.492 | 5.529 | 5.470 | 5.521 | 3,056,501 | +0.05(+0.94%) |
Jan 13, 2005 | 5.507 | 5.509 | 5.410 | 5.470 | 2,951,943 | -0.01(-0.19%) |
Jan 12, 2005 | 5.550 | 5.552 | 5.455 | 5.480 | 4,671,559 | +0.02(+0.41%) |
Jan 11, 2005 | 5.346 | 5.480 | 5.305 | 5.457 | 3,546,708 | +0.11(+2.12%) |
Jan 10, 2005 | 5.344 | 5.406 | 5.281 | 5.344 | 4,499,889 | +0.03(+0.62%) |
Jan 07, 2005 | 5.243 | 5.328 | 5.213 | 5.311 | 3,797,161 | +0.08(+1.45%) |
Jan 06, 2005 | 5.157 | 5.250 | 5.110 | 5.235 | 3,487,864 | +0.10(+2.04%) |
Jan 05, 2005 | 5.172 | 5.233 | 5.116 | 5.130 | 3,786,463 | -0.07(-1.38%) |
Jan 04, 2005 | 5.252 | 5.252 | 5.161 | 5.202 | 3,214,554 | -0.01(-0.20%) |