Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.321 | 5.377 | 5.279 | 5.369 | 10,796,666 | +0.13(+2.42%) |
Mar 30, 2005 | 5.152 | 5.252 | 5.058 | 5.242 | 12,824,563 | +0.09(+1.73%) |
Mar 29, 2005 | 5.213 | 5.287 | 5.139 | 5.153 | 9,365,208 | -0.04(-0.82%) |
Mar 28, 2005 | 5.225 | 5.239 | 5.163 | 5.195 | 8,285,061 | -0.03(-0.55%) |
Mar 24, 2005 | 5.232 | 5.296 | 5.161 | 5.224 | 8,879,317 | +0.02(+0.40%) |
Mar 23, 2005 | 5.235 | 5.236 | 5.102 | 5.203 | 13,594,474 | -0.04(-0.76%) |
Mar 22, 2005 | 5.398 | 5.446 | 5.228 | 5.243 | 9,395,358 | -0.15(-2.78%) |
Mar 21, 2005 | 5.343 | 5.399 | 5.317 | 5.393 | 9,317,144 | +0.02(+0.40%) |
Mar 18, 2005 | 5.378 | 5.422 | 5.303 | 5.371 | 11,562,644 | +0.00(+0.09%) |
Mar 17, 2005 | 5.315 | 5.372 | 5.267 | 5.367 | 10,485,555 | +0.12(+2.27%) |
Mar 16, 2005 | 5.196 | 5.336 | 5.166 | 5.248 | 9,435,995 | +0.02(+0.46%) |
Mar 15, 2005 | 5.330 | 5.351 | 5.224 | 5.224 | 9,391,425 | -0.07(-1.34%) |
Mar 14, 2005 | 5.309 | 5.322 | 5.162 | 5.295 | 10,456,279 | +0.04(+0.74%) |
Mar 11, 2005 | 5.216 | 5.337 | 5.190 | 5.256 | 10,070,450 | +0.03(+0.50%) |
Mar 10, 2005 | 5.343 | 5.344 | 5.160 | 5.229 | 12,860,830 | -0.12(-2.33%) |
Mar 09, 2005 | 5.572 | 5.585 | 5.339 | 5.354 | 15,945,280 | -0.19(-3.37%) |
Mar 08, 2005 | 5.575 | 5.612 | 5.540 | 5.541 | 10,937,364 | -0.03(-0.62%) |
Mar 07, 2005 | 5.581 | 5.628 | 5.518 | 5.575 | 12,796,598 | -0.00(-0.08%) |
Mar 04, 2005 | 5.470 | 5.618 | 5.364 | 5.580 | 14,752,836 | +0.09(+1.58%) |
Mar 03, 2005 | 5.481 | 5.642 | 5.466 | 5.493 | 13,428,869 | +0.13(+2.35%) |
Mar 02, 2005 | 5.332 | 5.400 | 5.301 | 5.367 | 10,880,124 | +0.01(+0.21%) |
Mar 01, 2005 | 5.378 | 5.409 | 5.279 | 5.355 | 11,233,618 | -0.06(-1.14%) |
Feb 28, 2005 | 5.378 | 5.447 | 5.207 | 5.417 | 19,149,892 | +0.08(+1.52%) |
Feb 25, 2005 | 5.229 | 5.410 | 5.217 | 5.336 | 13,204,712 | +0.16(+3.19%) |
Feb 24, 2005 | 5.121 | 5.172 | 5.073 | 5.171 | 8,510,529 | +0.10(+2.06%) |
Feb 23, 2005 | 5.043 | 5.088 | 5.030 | 5.067 | 10,561,148 | +0.03(+0.50%) |
Feb 22, 2005 | 5.176 | 5.187 | 5.038 | 5.042 | 8,139,556 | -0.05(-1.06%) |
Feb 18, 2005 | 5.029 | 5.144 | 5.006 | 5.096 | 10,714,955 | +0.12(+2.41%) |
Feb 17, 2005 | 5.035 | 5.065 | 4.968 | 4.975 | 9,375,258 | -0.05(-0.91%) |
Feb 16, 2005 | 4.928 | 5.023 | 4.896 | 5.021 | 11,054,031 | +0.10(+2.07%) |
Feb 15, 2005 | 4.888 | 4.926 | 4.863 | 4.919 | 7,769,894 | +0.08(+1.66%) |
Feb 14, 2005 | 4.872 | 4.886 | 4.817 | 4.839 | 6,707,661 | -0.05(-0.94%) |
Feb 11, 2005 | 4.861 | 4.926 | 4.819 | 4.885 | 7,178,697 | +0.05(+1.04%) |
Feb 10, 2005 | 4.743 | 4.838 | 4.716 | 4.835 | 7,718,770 | +0.13(+2.72%) |
Feb 09, 2005 | 4.665 | 4.782 | 4.634 | 4.706 | 11,719,947 | +0.05(+1.06%) |
Feb 08, 2005 | 4.618 | 4.666 | 4.595 | 4.657 | 6,216,527 | +0.04(+0.87%) |
Feb 07, 2005 | 4.646 | 4.660 | 4.593 | 4.617 | 6,812,530 | -0.02(-0.37%) |
Feb 04, 2005 | 4.656 | 4.661 | 4.589 | 4.634 | 7,256,474 | -0.01(-0.22%) |
Feb 03, 2005 | 4.577 | 4.663 | 4.536 | 4.645 | 13,764,012 | +0.07(+1.48%) |
Feb 02, 2005 | 4.491 | 4.590 | 4.474 | 4.577 | 14,890,039 | +0.09(+2.09%) |
Feb 01, 2005 | 4.451 | 4.487 | 4.450 | 4.483 | 11,466,951 | +0.05(+1.16%) |
Jan 31, 2005 | 4.371 | 4.454 | 4.357 | 4.432 | 10,877,939 | +0.04(+0.96%) |
Jan 28, 2005 | 4.450 | 4.450 | 4.357 | 4.389 | 10,085,743 | -0.06(-1.36%) |
Jan 27, 2005 | 4.335 | 4.553 | 4.335 | 4.450 | 11,340,672 | -0.06(-1.29%) |
Jan 26, 2005 | 4.526 | 4.531 | 4.459 | 4.508 | 9,725,694 | +0.03(+0.59%) |
Jan 25, 2005 | 4.474 | 4.492 | 4.436 | 4.482 | 13,051,342 | +0.07(+1.56%) |
Jan 24, 2005 | 4.406 | 4.439 | 4.400 | 4.414 | 6,899,047 | +0.06(+1.34%) |
Jan 21, 2005 | 4.345 | 4.397 | 4.344 | 4.355 | 7,263,028 | +0.04(+0.85%) |
Jan 20, 2005 | 4.355 | 4.360 | 4.285 | 4.319 | 9,676,319 | -0.08(-1.85%) |
Jan 19, 2005 | 4.435 | 4.451 | 4.393 | 4.400 | 7,347,797 | -0.04(-0.80%) |
Jan 18, 2005 | 4.426 | 4.438 | 4.387 | 4.435 | 8,035,124 | +0.05(+1.20%) |
Jan 14, 2005 | 4.388 | 4.415 | 4.363 | 4.383 | 7,308,471 | +0.00(+0.00%) |
Jan 13, 2005 | 4.364 | 4.418 | 4.340 | 4.383 | 9,276,507 | +0.05(+1.06%) |
Jan 12, 2005 | 4.313 | 4.352 | 4.288 | 4.337 | 9,474,883 | +0.04(+0.96%) |
Jan 11, 2005 | 4.275 | 4.325 | 4.254 | 4.296 | 10,487,740 | +0.03(+0.72%) |
Jan 10, 2005 | 4.253 | 4.319 | 4.234 | 4.265 | 14,264,323 | +0.05(+1.25%) |
Jan 07, 2005 | 4.197 | 4.228 | 4.142 | 4.212 | 13,266,759 | +0.06(+1.46%) |
Jan 06, 2005 | 4.075 | 4.198 | 4.065 | 4.151 | 8,322,639 | +0.06(+1.54%) |
Jan 05, 2005 | 4.139 | 4.171 | 4.083 | 4.089 | 7,389,745 | -0.05(-1.22%) |
Jan 04, 2005 | 4.172 | 4.210 | 4.133 | 4.139 | 8,860,091 | -0.05(-1.12%) |