Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.074 | 5.109 | 5.033 | 5.080 | 11,199,673 | +0.01(+0.20%) |
Mar 30, 2005 | 5.060 | 5.095 | 5.041 | 5.070 | 10,179,141 | +0.01(+0.20%) |
Mar 29, 2005 | 5.074 | 5.130 | 5.056 | 5.060 | 9,607,546 | -0.02(-0.37%) |
Mar 28, 2005 | 4.987 | 5.103 | 4.987 | 5.078 | 5,897,269 | +0.09(+1.86%) |
Mar 24, 2005 | 4.987 | 5.027 | 4.965 | 4.985 | 7,612,539 | -0.00(-0.04%) |
Mar 23, 2005 | 4.992 | 5.031 | 4.967 | 4.987 | 11,211,794 | -0.02(-0.49%) |
Mar 22, 2005 | 5.027 | 5.105 | 5.010 | 5.012 | 9,059,707 | -0.03(-0.57%) |
Mar 21, 2005 | 5.058 | 5.074 | 5.008 | 5.041 | 7,274,139 | -0.02(-0.33%) |
Mar 18, 2005 | 5.053 | 5.093 | 5.012 | 5.058 | 12,963,909 | +0.01(+0.12%) |
Mar 17, 2005 | 5.074 | 5.111 | 5.023 | 5.051 | 6,911,014 | +0.00(+0.00%) |
Mar 16, 2005 | 5.095 | 5.128 | 5.033 | 5.051 | 8,791,605 | -0.06(-1.13%) |
Mar 15, 2005 | 5.111 | 5.136 | 5.082 | 5.109 | 8,475,022 | +0.03(+0.61%) |
Mar 14, 2005 | 5.132 | 5.155 | 5.051 | 5.078 | 10,810,368 | -0.04(-0.81%) |
Mar 11, 2005 | 5.095 | 5.132 | 5.066 | 5.120 | 15,568,811 | +0.05(+0.89%) |
Mar 10, 2005 | 5.074 | 5.113 | 5.064 | 5.074 | 6,916,832 | +0.01(+0.16%) |
Mar 09, 2005 | 5.012 | 5.095 | 5.010 | 5.066 | 13,196,135 | +0.05(+0.90%) |
Mar 08, 2005 | 5.115 | 5.117 | 5.012 | 5.020 | 12,305,533 | -0.09(-1.85%) |
Mar 07, 2005 | 5.132 | 5.167 | 5.086 | 5.115 | 7,303,228 | +0.01(+0.20%) |
Mar 04, 2005 | 5.093 | 5.161 | 5.074 | 5.105 | 9,864,013 | +0.02(+0.32%) |
Mar 03, 2005 | 5.078 | 5.159 | 5.041 | 5.089 | 15,239,623 | +0.05(+1.02%) |
Mar 02, 2005 | 5.014 | 5.076 | 4.994 | 5.037 | 12,105,305 | -0.02(-0.37%) |
Mar 01, 2005 | 5.064 | 5.093 | 5.033 | 5.056 | 8,553,077 | +0.02(+0.37%) |
Feb 28, 2005 | 4.981 | 5.058 | 4.938 | 5.037 | 10,297,436 | +0.05(+0.91%) |
Feb 25, 2005 | 4.954 | 5.041 | 4.917 | 4.992 | 11,545,345 | +0.02(+0.41%) |
Feb 24, 2005 | 5.012 | 5.027 | 4.926 | 4.971 | 14,686,936 | -0.07(-1.31%) |
Feb 23, 2005 | 5.103 | 5.150 | 5.014 | 5.037 | 10,635,835 | -0.07(-1.29%) |
Feb 22, 2005 | 5.218 | 5.245 | 5.084 | 5.103 | 8,826,512 | -0.12(-2.21%) |
Feb 18, 2005 | 5.218 | 5.243 | 5.188 | 5.218 | 5,350,885 | +0.00(+0.08%) |
Feb 17, 2005 | 5.208 | 5.256 | 5.177 | 5.214 | 6,323,420 | +0.01(+0.12%) |
Feb 16, 2005 | 5.208 | 5.225 | 5.171 | 5.208 | 7,970,331 | -0.02(-0.39%) |
Feb 15, 2005 | 5.218 | 5.270 | 5.194 | 5.229 | 7,679,928 | +0.01(+0.24%) |
Feb 14, 2005 | 5.218 | 5.249 | 5.206 | 5.216 | 4,663,904 | -0.01(-0.24%) |
Feb 11, 2005 | 5.198 | 5.270 | 5.194 | 5.229 | 4,760,867 | +0.03(+0.56%) |
Feb 10, 2005 | 5.216 | 5.229 | 5.188 | 5.200 | 8,043,538 | +0.02(+0.32%) |
Feb 09, 2005 | 5.241 | 5.258 | 5.179 | 5.183 | 7,853,976 | -0.07(-1.41%) |
Feb 08, 2005 | 5.309 | 5.334 | 5.258 | 5.258 | 5,282,526 | -0.08(-1.55%) |
Feb 07, 2005 | 5.330 | 5.353 | 5.315 | 5.340 | 5,592,322 | +0.01(+0.15%) |
Feb 04, 2005 | 5.305 | 5.355 | 5.299 | 5.332 | 5,482,754 | +0.01(+0.19%) |
Feb 03, 2005 | 5.348 | 5.348 | 5.274 | 5.322 | 8,271,400 | +0.01(+0.27%) |
Feb 02, 2005 | 5.260 | 5.330 | 5.258 | 5.307 | 9,059,222 | +0.07(+1.30%) |
Feb 01, 2005 | 5.179 | 5.254 | 5.173 | 5.239 | 5,665,529 | +0.07(+1.44%) |
Jan 31, 2005 | 5.157 | 5.186 | 5.130 | 5.165 | 7,233,900 | +0.04(+0.81%) |
Jan 28, 2005 | 5.175 | 5.183 | 5.101 | 5.124 | 6,321,966 | -0.04(-0.68%) |
Jan 27, 2005 | 5.105 | 5.202 | 5.097 | 5.159 | 9,532,885 | +0.02(+0.44%) |
Jan 26, 2005 | 5.120 | 5.148 | 5.113 | 5.136 | 8,087,656 | +0.02(+0.36%) |
Jan 25, 2005 | 5.091 | 5.179 | 5.091 | 5.117 | 5,392,094 | +0.03(+0.53%) |
Jan 24, 2005 | 5.155 | 5.188 | 5.078 | 5.091 | 8,151,652 | -0.06(-1.16%) |
Jan 21, 2005 | 5.167 | 5.206 | 5.148 | 5.150 | 5,433,788 | -0.03(-0.52%) |
Jan 20, 2005 | 5.163 | 5.225 | 5.157 | 5.177 | 7,042,399 | -0.01(-0.20%) |
Jan 19, 2005 | 5.214 | 5.254 | 5.186 | 5.188 | 5,972,900 | -0.06(-1.10%) |
Jan 18, 2005 | 5.120 | 5.252 | 5.115 | 5.245 | 12,055,369 | +0.09(+1.84%) |
Jan 14, 2005 | 5.105 | 5.157 | 5.095 | 5.150 | 5,273,315 | +0.04(+0.69%) |
Jan 13, 2005 | 5.115 | 5.140 | 5.084 | 5.115 | 9,323,446 | -0.01(-0.24%) |
Jan 12, 2005 | 5.074 | 5.132 | 5.053 | 5.128 | 9,133,399 | +0.04(+0.85%) |
Jan 11, 2005 | 5.078 | 5.117 | 5.039 | 5.084 | 7,048,701 | -0.04(-0.69%) |
Jan 10, 2005 | 5.023 | 5.152 | 5.023 | 5.120 | 8,709,187 | +0.06(+1.10%) |
Jan 07, 2005 | 5.099 | 5.099 | 5.023 | 5.064 | 8,204,981 | -0.02(-0.49%) |
Jan 06, 2005 | 5.138 | 5.144 | 5.066 | 5.089 | 12,062,156 | +0.00(+0.04%) |
Jan 05, 2005 | 5.105 | 5.148 | 5.074 | 5.086 | 9,402,470 | -0.02(-0.40%) |
Jan 04, 2005 | 5.146 | 5.159 | 5.089 | 5.107 | 13,806,515 | -0.02(-0.36%) |