Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.257 | 5.352 | 5.244 | 5.301 | 607,852 | +0.06(+1.08%) |
Mar 30, 2005 | 5.225 | 5.282 | 5.187 | 5.244 | 386,325 | +0.04(+0.85%) |
Mar 29, 2005 | 5.314 | 5.377 | 5.187 | 5.200 | 928,416 | -0.05(-0.96%) |
Mar 28, 2005 | 5.187 | 5.314 | 5.049 | 5.251 | 524,977 | +0.04(+0.85%) |
Mar 24, 2005 | 5.143 | 5.219 | 5.131 | 5.206 | 208,533 | +0.05(+0.98%) |
Mar 23, 2005 | 5.162 | 5.175 | 5.099 | 5.156 | 823,833 | -0.04(-0.73%) |
Mar 22, 2005 | 5.156 | 5.288 | 5.156 | 5.194 | 597,869 | +0.03(+0.49%) |
Mar 21, 2005 | 5.206 | 5.213 | 5.150 | 5.168 | 190,468 | -0.02(-0.36%) |
Mar 18, 2005 | 5.181 | 5.251 | 5.143 | 5.187 | 1,370,519 | +0.02(+0.37%) |
Mar 17, 2005 | 5.124 | 5.181 | 5.112 | 5.168 | 289,664 | -0.01(-0.12%) |
Mar 16, 2005 | 5.200 | 5.206 | 5.131 | 5.175 | 1,236,779 | -0.04(-0.73%) |
Mar 15, 2005 | 5.206 | 5.232 | 5.131 | 5.213 | 700,075 | +0.00(+0.00%) |
Mar 14, 2005 | 5.333 | 5.333 | 5.137 | 5.213 | 712,911 | -0.18(-3.39%) |
Mar 11, 2005 | 5.396 | 5.440 | 5.352 | 5.396 | 679,317 | +0.01(+0.23%) |
Mar 10, 2005 | 5.516 | 5.516 | 5.339 | 5.383 | 453,670 | -0.12(-2.18%) |
Mar 09, 2005 | 5.528 | 5.534 | 5.364 | 5.503 | 289,823 | -0.03(-0.46%) |
Mar 08, 2005 | 5.452 | 5.560 | 5.427 | 5.528 | 320,881 | +0.06(+1.15%) |
Mar 07, 2005 | 5.553 | 5.598 | 5.465 | 5.465 | 765,361 | -0.10(-1.81%) |
Mar 04, 2005 | 5.553 | 5.598 | 5.497 | 5.566 | 946,481 | +0.04(+0.69%) |
Mar 03, 2005 | 5.490 | 5.572 | 5.446 | 5.528 | 756,804 | +0.08(+1.51%) |
Mar 02, 2005 | 5.490 | 5.516 | 5.389 | 5.446 | 635,265 | -0.01(-0.23%) |
Mar 01, 2005 | 5.503 | 5.503 | 5.364 | 5.459 | 930,159 | -0.08(-1.48%) |
Feb 28, 2005 | 5.509 | 5.648 | 5.509 | 5.541 | 433,387 | +0.07(+1.27%) |
Feb 25, 2005 | 5.314 | 5.478 | 5.314 | 5.471 | 1,684,428 | +0.13(+2.48%) |
Feb 24, 2005 | 5.320 | 5.415 | 5.269 | 5.339 | 390,920 | +0.04(+0.83%) |
Feb 23, 2005 | 5.263 | 5.326 | 5.257 | 5.295 | 194,430 | +0.04(+0.72%) |
Feb 22, 2005 | 5.364 | 5.364 | 5.238 | 5.257 | 335,142 | -0.11(-2.12%) |
Feb 18, 2005 | 5.358 | 5.389 | 5.282 | 5.370 | 396,942 | +0.04(+0.83%) |
Feb 17, 2005 | 5.396 | 5.396 | 5.301 | 5.326 | 304,401 | -0.01(-0.24%) |
Feb 16, 2005 | 5.364 | 5.364 | 5.282 | 5.339 | 850,612 | -0.01(-0.24%) |
Feb 15, 2005 | 5.307 | 5.497 | 5.307 | 5.352 | 403,438 | -0.01(-0.12%) |
Feb 14, 2005 | 5.269 | 5.364 | 5.244 | 5.358 | 297,587 | +0.06(+1.07%) |
Feb 11, 2005 | 5.339 | 5.339 | 5.263 | 5.301 | 519,906 | -0.01(-0.12%) |
Feb 10, 2005 | 5.314 | 5.358 | 5.301 | 5.307 | 379,986 | +0.03(+0.48%) |
Feb 09, 2005 | 5.282 | 5.352 | 5.238 | 5.282 | 416,749 | +0.00(+0.00%) |
Feb 08, 2005 | 5.206 | 5.326 | 5.206 | 5.282 | 1,312,523 | +0.04(+0.84%) |
Feb 07, 2005 | 5.257 | 5.257 | 5.219 | 5.238 | 286,020 | +0.03(+0.61%) |
Feb 04, 2005 | 5.175 | 5.257 | 5.175 | 5.206 | 288,238 | +0.06(+1.23%) |
Feb 03, 2005 | 5.099 | 5.213 | 5.099 | 5.143 | 539,556 | +0.04(+0.87%) |
Feb 02, 2005 | 5.017 | 5.124 | 5.017 | 5.099 | 273,343 | +0.05(+1.00%) |
Feb 01, 2005 | 5.080 | 5.112 | 5.042 | 5.049 | 358,911 | -0.01(-0.12%) |
Jan 31, 2005 | 5.049 | 5.099 | 5.017 | 5.055 | 632,730 | +0.04(+0.75%) |
Jan 28, 2005 | 4.998 | 5.049 | 4.903 | 5.017 | 568,554 | +0.07(+1.40%) |
Jan 27, 2005 | 4.935 | 4.973 | 4.878 | 4.948 | 841,580 | +0.01(+0.13%) |
Jan 26, 2005 | 4.828 | 4.954 | 4.828 | 4.941 | 336,093 | +0.13(+2.62%) |
Jan 25, 2005 | 4.828 | 4.859 | 4.765 | 4.815 | 252,109 | +0.02(+0.39%) |
Jan 24, 2005 | 4.796 | 4.815 | 4.758 | 4.796 | 475,696 | -0.03(-0.65%) |
Jan 21, 2005 | 4.784 | 4.834 | 4.746 | 4.828 | 339,104 | +0.09(+1.86%) |
Jan 20, 2005 | 4.733 | 4.765 | 4.702 | 4.739 | 459,216 | +0.03(+0.54%) |
Jan 19, 2005 | 4.664 | 4.821 | 4.664 | 4.714 | 548,746 | +0.01(+0.13%) |
Jan 18, 2005 | 4.809 | 4.878 | 4.619 | 4.708 | 871,371 | -0.25(-5.09%) |
Jan 14, 2005 | 4.985 | 4.985 | 4.948 | 4.960 | 118,369 | +0.00(+0.00%) |
Jan 13, 2005 | 4.998 | 5.004 | 4.954 | 4.960 | 251,792 | -0.02(-0.38%) |
Jan 12, 2005 | 4.922 | 4.998 | 4.922 | 4.979 | 226,280 | +0.06(+1.15%) |
Jan 11, 2005 | 5.023 | 5.023 | 4.891 | 4.922 | 949,491 | -0.08(-1.52%) |
Jan 10, 2005 | 5.099 | 5.156 | 4.992 | 4.998 | 262,568 | -0.09(-1.74%) |
Jan 07, 2005 | 5.049 | 5.112 | 4.979 | 5.086 | 832,548 | +0.07(+1.38%) |
Jan 06, 2005 | 5.112 | 5.118 | 5.017 | 5.017 | 553,658 | -0.07(-1.36%) |
Jan 05, 2005 | 5.143 | 5.143 | 5.049 | 5.086 | 759,815 | -0.02(-0.37%) |
Jan 04, 2005 | 5.175 | 5.194 | 5.093 | 5.105 | 403,438 | -0.11(-2.06%) |