Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.788 | 4.822 | 4.740 | 4.757 | 30,484,532 | -0.04(-0.86%) |
Mar 30, 2005 | 4.758 | 4.817 | 4.753 | 4.798 | 31,674,898 | +0.02(+0.34%) |
Mar 29, 2005 | 4.799 | 4.830 | 4.755 | 4.782 | 33,000,110 | -0.02(-0.50%) |
Mar 28, 2005 | 4.860 | 4.881 | 4.800 | 4.806 | 45,573,352 | -0.04(-0.89%) |
Mar 24, 2005 | 4.906 | 4.906 | 4.820 | 4.849 | 16,209,438 | -0.03(-0.63%) |
Mar 23, 2005 | 4.937 | 4.978 | 4.866 | 4.880 | 21,886,926 | -0.04(-0.75%) |
Mar 22, 2005 | 4.906 | 4.997 | 4.906 | 4.917 | 15,511,958 | -0.01(-0.24%) |
Mar 21, 2005 | 4.903 | 4.942 | 4.846 | 4.929 | 30,242,738 | +0.06(+1.13%) |
Mar 18, 2005 | 4.857 | 4.908 | 4.818 | 4.874 | 45,196,712 | -0.00(-0.02%) |
Mar 17, 2005 | 4.884 | 4.922 | 4.843 | 4.875 | 21,566,086 | -0.04(-0.74%) |
Mar 16, 2005 | 4.905 | 4.946 | 4.830 | 4.911 | 17,571,850 | -0.02(-0.45%) |
Mar 15, 2005 | 4.954 | 4.974 | 4.905 | 4.933 | 12,670,889 | +0.00(+0.00%) |
Mar 14, 2005 | 4.976 | 4.989 | 4.872 | 4.933 | 15,037,672 | -0.03(-0.64%) |
Mar 11, 2005 | 5.003 | 5.075 | 4.920 | 4.965 | 12,480,244 | -0.06(-1.11%) |
Mar 10, 2005 | 5.038 | 5.063 | 4.946 | 5.021 | 11,866,462 | -0.03(-0.66%) |
Mar 09, 2005 | 5.129 | 5.134 | 5.038 | 5.055 | 15,967,645 | -0.07(-1.41%) |
Mar 08, 2005 | 5.035 | 5.149 | 5.026 | 5.127 | 24,356,006 | +0.08(+1.57%) |
Mar 07, 2005 | 4.985 | 5.099 | 4.977 | 5.048 | 13,656,661 | +0.06(+1.26%) |
Mar 04, 2005 | 4.989 | 5.092 | 4.985 | 4.985 | 15,126,019 | +0.01(+0.26%) |
Mar 03, 2005 | 5.019 | 5.045 | 4.925 | 4.972 | 30,507,780 | -0.04(-0.86%) |
Mar 02, 2005 | 4.928 | 5.030 | 4.910 | 5.015 | 31,368,006 | +0.07(+1.32%) |
Mar 01, 2005 | 5.041 | 5.059 | 4.946 | 4.950 | 30,968,118 | -0.08(-1.57%) |
Feb 28, 2005 | 5.081 | 5.086 | 4.970 | 5.029 | 21,886,926 | -0.02(-0.39%) |
Feb 25, 2005 | 4.964 | 5.073 | 4.925 | 5.049 | 19,399,248 | +0.09(+1.89%) |
Feb 24, 2005 | 4.857 | 4.989 | 4.788 | 4.955 | 25,867,212 | +0.11(+2.22%) |
Feb 23, 2005 | 4.868 | 4.911 | 4.830 | 4.847 | 20,877,906 | -0.01(-0.28%) |
Feb 22, 2005 | 4.939 | 4.974 | 4.800 | 4.861 | 42,681,132 | -0.10(-1.99%) |
Feb 18, 2005 | 5.022 | 5.080 | 4.945 | 4.960 | 20,924,404 | -0.07(-1.47%) |
Feb 17, 2005 | 5.106 | 5.136 | 4.989 | 5.034 | 19,720,088 | -0.09(-1.83%) |
Feb 16, 2005 | 5.057 | 5.149 | 5.017 | 5.128 | 25,792,816 | +0.08(+1.65%) |
Feb 15, 2005 | 5.118 | 5.136 | 5.031 | 5.044 | 21,510,288 | -0.08(-1.53%) |
Feb 14, 2005 | 5.198 | 5.203 | 5.095 | 5.123 | 15,274,815 | -0.09(-1.68%) |
Feb 11, 2005 | 5.136 | 5.235 | 5.063 | 5.210 | 12,563,942 | +0.08(+1.61%) |
Feb 10, 2005 | 5.138 | 5.184 | 5.041 | 5.128 | 23,426,032 | -0.01(-0.13%) |
Feb 09, 2005 | 5.241 | 5.264 | 5.084 | 5.135 | 26,848,334 | -0.12(-2.26%) |
Feb 08, 2005 | 5.214 | 5.260 | 5.161 | 5.253 | 15,846,748 | +0.02(+0.44%) |
Feb 07, 2005 | 5.293 | 5.293 | 5.174 | 5.230 | 17,302,156 | -0.06(-1.04%) |
Feb 04, 2005 | 5.256 | 5.292 | 5.207 | 5.285 | 15,567,756 | +0.00(+0.00%) |
Feb 03, 2005 | 5.269 | 5.313 | 5.220 | 5.285 | 25,216,232 | +0.04(+0.82%) |
Feb 02, 2005 | 5.266 | 5.266 | 5.188 | 5.242 | 20,403,618 | -0.01(-0.13%) |
Feb 01, 2005 | 5.153 | 5.269 | 5.099 | 5.249 | 19,752,638 | +0.08(+1.48%) |
Jan 31, 2005 | 5.196 | 5.211 | 5.126 | 5.173 | 13,875,205 | +0.01(+0.20%) |
Jan 28, 2005 | 5.204 | 5.234 | 5.096 | 5.162 | 16,669,775 | -0.05(-1.02%) |
Jan 27, 2005 | 5.143 | 5.235 | 5.116 | 5.216 | 19,817,736 | +0.05(+1.00%) |
Jan 26, 2005 | 5.170 | 5.170 | 5.097 | 5.164 | 14,428,539 | +0.01(+0.28%) |
Jan 25, 2005 | 5.168 | 5.177 | 5.098 | 5.149 | 17,599,748 | -0.01(-0.22%) |
Jan 24, 2005 | 5.138 | 5.268 | 5.130 | 5.161 | 37,115,244 | +0.02(+0.33%) |
Jan 21, 2005 | 5.111 | 5.171 | 5.088 | 5.143 | 35,878,376 | +0.03(+0.66%) |
Jan 20, 2005 | 5.130 | 5.200 | 5.050 | 5.110 | 28,419,990 | +0.02(+0.42%) |
Jan 19, 2005 | 5.439 | 5.483 | 5.034 | 5.088 | 77,099,456 | -0.28(-5.19%) |
Jan 18, 2005 | 5.212 | 5.370 | 5.179 | 5.367 | 33,176,804 | +0.16(+3.09%) |
Jan 14, 2005 | 5.124 | 5.218 | 5.118 | 5.206 | 17,320,756 | +0.08(+1.48%) |
Jan 13, 2005 | 5.101 | 5.182 | 5.078 | 5.130 | 29,768,452 | +0.01(+0.22%) |
Jan 12, 2005 | 5.157 | 5.167 | 5.086 | 5.119 | 21,561,436 | -0.06(-1.21%) |
Jan 11, 2005 | 5.146 | 5.192 | 5.101 | 5.182 | 20,566,364 | +0.01(+0.23%) |
Jan 10, 2005 | 5.237 | 5.256 | 5.150 | 5.170 | 20,371,070 | -0.09(-1.78%) |
Jan 07, 2005 | 5.237 | 5.284 | 5.190 | 5.264 | 24,551,300 | +0.08(+1.63%) |
Jan 06, 2005 | 5.114 | 5.235 | 5.097 | 5.179 | 33,418,598 | +0.09(+1.77%) |
Jan 05, 2005 | 5.115 | 5.128 | 5.042 | 5.089 | 33,334,900 | +0.01(+0.10%) |
Jan 04, 2005 | 5.254 | 5.318 | 5.075 | 5.084 | 28,429,290 | -0.15(-2.80%) |