Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.161 | 5.302 | 5.123 | 5.142 | 912,574 | +0.03(+0.55%) |
Mar 30, 2005 | 5.067 | 5.142 | 5.029 | 5.114 | 686,749 | +0.08(+1.68%) |
Mar 29, 2005 | 5.039 | 5.170 | 5.020 | 5.029 | 961,384 | +0.00(+0.00%) |
Mar 28, 2005 | 5.114 | 5.161 | 4.983 | 5.029 | 874,848 | -0.03(-0.56%) |
Mar 24, 2005 | 5.086 | 5.208 | 5.029 | 5.058 | 1,023,516 | -0.08(-1.46%) |
Mar 23, 2005 | 5.114 | 5.227 | 5.076 | 5.133 | 1,526,108 | -0.04(-0.73%) |
Mar 22, 2005 | 5.348 | 5.452 | 5.151 | 5.170 | 993,569 | -0.16(-2.99%) |
Mar 21, 2005 | 5.395 | 5.405 | 5.311 | 5.330 | 1,170,478 | -0.16(-2.91%) |
Mar 18, 2005 | 5.480 | 5.499 | 5.442 | 5.489 | 1,024,901 | +0.01(+0.17%) |
Mar 17, 2005 | 5.517 | 5.564 | 5.461 | 5.480 | 979,182 | -0.10(-1.85%) |
Mar 16, 2005 | 5.536 | 5.639 | 5.536 | 5.583 | 1,102,379 | +0.08(+1.54%) |
Mar 15, 2005 | 5.489 | 5.517 | 5.452 | 5.499 | 1,068,809 | +0.03(+0.51%) |
Mar 14, 2005 | 5.480 | 5.583 | 5.442 | 5.470 | 1,062,095 | -0.09(-1.69%) |
Mar 11, 2005 | 5.621 | 5.724 | 5.546 | 5.564 | 934,635 | -0.06(-1.00%) |
Mar 10, 2005 | 5.714 | 5.714 | 5.536 | 5.621 | 897,121 | -0.08(-1.48%) |
Mar 09, 2005 | 5.583 | 5.836 | 5.583 | 5.705 | 1,920,637 | +0.08(+1.33%) |
Mar 08, 2005 | 5.320 | 5.639 | 5.320 | 5.630 | 2,374,527 | +0.41(+7.91%) |
Mar 07, 2005 | 5.311 | 5.339 | 5.208 | 5.217 | 639,750 | -0.09(-1.77%) |
Mar 04, 2005 | 5.180 | 5.330 | 5.180 | 5.311 | 1,051,970 | +0.21(+4.04%) |
Mar 03, 2005 | 5.180 | 5.227 | 5.076 | 5.105 | 776,375 | -0.08(-1.45%) |
Mar 02, 2005 | 5.114 | 5.330 | 5.114 | 5.180 | 873,889 | +0.01(+0.18%) |
Mar 01, 2005 | 5.292 | 5.292 | 5.114 | 5.170 | 1,145,860 | -0.12(-2.30%) |
Feb 28, 2005 | 5.339 | 5.395 | 5.273 | 5.292 | 967,885 | -0.03(-0.53%) |
Feb 25, 2005 | 5.302 | 5.395 | 5.255 | 5.320 | 872,930 | +0.00(+0.00%) |
Feb 24, 2005 | 5.489 | 5.489 | 5.283 | 5.320 | 1,354,208 | -0.21(-3.74%) |
Feb 23, 2005 | 5.536 | 5.536 | 5.377 | 5.527 | 912,468 | -0.05(-0.84%) |
Feb 22, 2005 | 5.564 | 5.583 | 5.442 | 5.574 | 1,696,410 | +0.17(+3.12%) |
Feb 18, 2005 | 5.414 | 5.489 | 5.358 | 5.405 | 537,015 | -0.01(-0.17%) |
Feb 17, 2005 | 5.367 | 5.508 | 5.367 | 5.414 | 746,855 | -0.01(-0.17%) |
Feb 16, 2005 | 5.283 | 5.442 | 5.255 | 5.424 | 653,178 | +0.11(+2.12%) |
Feb 15, 2005 | 5.517 | 5.517 | 5.302 | 5.311 | 1,110,905 | -0.23(-4.23%) |
Feb 14, 2005 | 5.583 | 5.583 | 5.452 | 5.546 | 1,099,928 | +0.10(+1.90%) |
Feb 11, 2005 | 5.208 | 5.442 | 5.208 | 5.442 | 1,831,970 | +0.28(+5.45%) |
Feb 10, 2005 | 5.011 | 5.161 | 4.992 | 5.161 | 1,589,092 | +0.23(+4.56%) |
Feb 09, 2005 | 4.889 | 4.992 | 4.832 | 4.936 | 1,072,645 | +0.07(+1.35%) |
Feb 08, 2005 | 4.795 | 4.917 | 4.673 | 4.870 | 1,539,004 | +0.06(+1.17%) |
Feb 07, 2005 | 5.029 | 5.087 | 4.814 | 4.814 | 957,015 | -0.23(-4.47%) |
Feb 04, 2005 | 5.076 | 5.105 | 4.992 | 5.039 | 712,006 | -0.04(-0.74%) |
Feb 03, 2005 | 5.105 | 5.105 | 5.029 | 5.076 | 975,452 | -0.13(-2.52%) |
Feb 02, 2005 | 5.198 | 5.227 | 5.095 | 5.208 | 756,553 | +0.05(+0.91%) |
Feb 01, 2005 | 5.189 | 5.227 | 5.123 | 5.161 | 739,502 | -0.03(-0.54%) |
Jan 31, 2005 | 5.170 | 5.189 | 5.086 | 5.189 | 721,384 | +0.02(+0.36%) |
Jan 28, 2005 | 5.302 | 5.320 | 5.151 | 5.170 | 730,336 | -0.17(-3.16%) |
Jan 27, 2005 | 5.227 | 5.348 | 5.208 | 5.339 | 481,704 | +0.05(+0.89%) |
Jan 26, 2005 | 5.236 | 5.311 | 5.198 | 5.292 | 650,834 | +0.19(+3.68%) |
Jan 25, 2005 | 5.320 | 5.320 | 5.105 | 5.105 | 986,642 | -0.23(-4.39%) |
Jan 24, 2005 | 5.386 | 5.461 | 5.283 | 5.339 | 1,204,368 | -0.01(-0.18%) |
Jan 21, 2005 | 5.151 | 5.377 | 5.151 | 5.348 | 1,218,542 | +0.21(+4.01%) |
Jan 20, 2005 | 5.123 | 5.227 | 5.076 | 5.142 | 800,994 | +0.00(+0.00%) |
Jan 19, 2005 | 5.292 | 5.348 | 5.105 | 5.142 | 915,878 | -0.09(-1.79%) |
Jan 18, 2005 | 5.086 | 5.292 | 5.058 | 5.236 | 963,516 | +0.15(+2.95%) |
Jan 14, 2005 | 5.048 | 5.114 | 5.039 | 5.086 | 675,665 | -0.07(-1.27%) |
Jan 13, 2005 | 5.161 | 5.236 | 5.123 | 5.151 | 1,440,638 | -0.08(-1.61%) |
Jan 12, 2005 | 5.424 | 5.480 | 5.208 | 5.236 | 1,440,105 | -0.11(-2.11%) |
Jan 11, 2005 | 5.377 | 5.461 | 5.311 | 5.348 | 1,018,826 | +0.10(+1.97%) |
Jan 10, 2005 | 5.180 | 5.358 | 5.170 | 5.245 | 1,087,352 | +0.16(+3.14%) |
Jan 07, 2005 | 5.180 | 5.227 | 5.086 | 5.086 | 942,414 | -0.02(-0.37%) |
Jan 06, 2005 | 5.227 | 5.283 | 5.095 | 5.105 | 1,340,567 | -0.10(-1.98%) |
Jan 05, 2005 | 5.264 | 5.348 | 5.208 | 5.208 | 1,075,629 | -0.04(-0.72%) |
Jan 04, 2005 | 5.302 | 5.348 | 5.198 | 5.245 | 1,607,103 | -0.05(-0.89%) |