Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.006 | 5.118 | 4.988 | 5.114 | 17,817,666 | +0.24(+4.88%) |
Mar 30, 2005 | 4.818 | 4.883 | 4.678 | 4.876 | 18,646,164 | +0.07(+1.41%) |
Mar 29, 2005 | 4.962 | 5.011 | 4.787 | 4.808 | 15,073,021 | -0.15(-3.10%) |
Mar 28, 2005 | 4.920 | 5.009 | 4.848 | 4.962 | 25,637,994 | +0.05(+1.09%) |
Mar 24, 2005 | 4.871 | 4.953 | 4.780 | 4.909 | 18,517,020 | +0.08(+1.69%) |
Mar 23, 2005 | 5.058 | 5.059 | 4.675 | 4.827 | 29,791,216 | -0.25(-5.00%) |
Mar 22, 2005 | 5.242 | 5.298 | 5.081 | 5.081 | 18,530,320 | -0.15(-2.94%) |
Mar 21, 2005 | 5.326 | 5.349 | 5.202 | 5.235 | 12,509,007 | -0.08(-1.45%) |
Mar 18, 2005 | 5.328 | 5.361 | 5.244 | 5.312 | 13,969,070 | +0.02(+0.40%) |
Mar 17, 2005 | 5.177 | 5.305 | 5.174 | 5.291 | 19,386,708 | +0.19(+3.65%) |
Mar 16, 2005 | 5.095 | 5.188 | 5.034 | 5.104 | 16,971,146 | +0.01(+0.18%) |
Mar 15, 2005 | 5.170 | 5.207 | 5.081 | 5.095 | 12,793,897 | -0.04(-0.77%) |
Mar 14, 2005 | 5.156 | 5.174 | 5.002 | 5.135 | 14,855,921 | +0.02(+0.32%) |
Mar 11, 2005 | 5.069 | 5.202 | 4.999 | 5.118 | 17,297,226 | +0.05(+0.97%) |
Mar 10, 2005 | 5.179 | 5.328 | 4.976 | 5.069 | 28,545,250 | -0.18(-3.42%) |
Mar 09, 2005 | 5.384 | 5.431 | 5.211 | 5.249 | 28,162,964 | -0.09(-1.70%) |
Mar 08, 2005 | 5.512 | 5.512 | 5.326 | 5.340 | 15,977,891 | -0.03(-0.48%) |
Mar 07, 2005 | 5.466 | 5.512 | 5.279 | 5.365 | 25,873,114 | -0.06(-1.12%) |
Mar 04, 2005 | 5.314 | 5.454 | 5.314 | 5.426 | 22,779,222 | +0.17(+3.24%) |
Mar 03, 2005 | 5.267 | 5.314 | 5.216 | 5.256 | 25,407,164 | +0.12(+2.41%) |
Mar 02, 2005 | 4.941 | 5.139 | 4.929 | 5.132 | 26,004,834 | +0.20(+4.11%) |
Mar 01, 2005 | 5.055 | 5.114 | 4.871 | 4.929 | 18,714,384 | -0.13(-2.49%) |
Feb 28, 2005 | 5.132 | 5.267 | 4.862 | 5.055 | 29,418,370 | +0.03(+0.56%) |
Feb 25, 2005 | 4.790 | 5.072 | 4.773 | 5.027 | 25,095,672 | +0.29(+6.05%) |
Feb 24, 2005 | 4.717 | 4.771 | 4.657 | 4.741 | 22,260,926 | +0.04(+0.94%) |
Feb 23, 2005 | 4.766 | 4.811 | 4.647 | 4.696 | 23,212,564 | +0.07(+1.61%) |
Feb 22, 2005 | 4.626 | 4.734 | 4.589 | 4.622 | 21,080,606 | +0.00(+0.10%) |
Feb 18, 2005 | 4.433 | 4.622 | 4.426 | 4.617 | 15,426,131 | +0.20(+4.48%) |
Feb 17, 2005 | 4.561 | 4.596 | 4.417 | 4.419 | 16,775,928 | -0.14(-3.07%) |
Feb 16, 2005 | 4.396 | 4.568 | 4.396 | 4.559 | 16,584,571 | +0.15(+3.49%) |
Feb 15, 2005 | 4.428 | 4.459 | 4.342 | 4.405 | 10,245,329 | -0.01(-0.26%) |
Feb 14, 2005 | 4.421 | 4.463 | 4.398 | 4.417 | 10,425,960 | +0.03(+0.74%) |
Feb 11, 2005 | 4.382 | 4.424 | 4.335 | 4.384 | 9,707,298 | +0.00(+0.05%) |
Feb 10, 2005 | 4.289 | 4.405 | 4.249 | 4.382 | 16,073,999 | +0.15(+3.52%) |
Feb 09, 2005 | 4.219 | 4.286 | 4.200 | 4.233 | 7,237,247 | -0.00(-0.06%) |
Feb 08, 2005 | 4.177 | 4.254 | 4.163 | 4.235 | 8,620,939 | +0.04(+0.89%) |
Feb 07, 2005 | 4.235 | 4.254 | 4.158 | 4.198 | 13,736,095 | -0.05(-1.15%) |
Feb 04, 2005 | 4.181 | 4.265 | 4.160 | 4.247 | 13,700,913 | +0.09(+2.24%) |
Feb 03, 2005 | 4.207 | 4.207 | 4.121 | 4.153 | 15,816,997 | -0.06(-1.49%) |
Feb 02, 2005 | 4.116 | 4.230 | 4.109 | 4.216 | 10,163,380 | +0.08(+2.03%) |
Feb 01, 2005 | 4.114 | 4.193 | 4.102 | 4.132 | 13,034,596 | +0.04(+0.91%) |
Jan 31, 2005 | 4.030 | 4.116 | 3.986 | 4.095 | 14,454,757 | +0.05(+1.21%) |
Jan 28, 2005 | 4.079 | 4.079 | 4.018 | 4.046 | 11,766,318 | -0.03(-0.86%) |
Jan 27, 2005 | 4.032 | 4.086 | 4.019 | 4.081 | 8,130,533 | +0.05(+1.33%) |
Jan 26, 2005 | 4.007 | 4.039 | 3.988 | 4.027 | 12,251,576 | +0.03(+0.82%) |
Jan 25, 2005 | 3.965 | 3.997 | 3.953 | 3.995 | 11,971,405 | +0.03(+0.82%) |
Jan 24, 2005 | 3.962 | 3.981 | 3.946 | 3.962 | 12,096,688 | +0.03(+0.83%) |
Jan 21, 2005 | 3.897 | 3.986 | 3.878 | 3.930 | 12,203,522 | +0.06(+1.44%) |
Jan 20, 2005 | 3.913 | 3.930 | 3.811 | 3.874 | 8,249,809 | -0.04(-1.01%) |
Jan 19, 2005 | 3.930 | 3.983 | 3.902 | 3.913 | 12,524,882 | -0.01(-0.36%) |
Jan 18, 2005 | 3.897 | 3.960 | 3.895 | 3.927 | 17,623,306 | +0.06(+1.63%) |
Jan 14, 2005 | 3.811 | 3.867 | 3.776 | 3.864 | 7,453,060 | +0.07(+1.84%) |
Jan 13, 2005 | 3.776 | 3.825 | 3.759 | 3.794 | 13,406,154 | +0.02(+0.49%) |
Jan 12, 2005 | 3.762 | 3.776 | 3.713 | 3.776 | 14,493,801 | +0.02(+0.43%) |
Jan 11, 2005 | 3.729 | 3.792 | 3.720 | 3.759 | 11,718,693 | +0.02(+0.50%) |
Jan 10, 2005 | 3.717 | 3.778 | 3.694 | 3.741 | 18,456,094 | +0.10(+2.69%) |
Jan 07, 2005 | 3.678 | 3.678 | 3.573 | 3.643 | 10,703,557 | -0.00(-0.06%) |
Jan 06, 2005 | 3.543 | 3.706 | 3.543 | 3.645 | 22,357,034 | +0.10(+2.76%) |
Jan 05, 2005 | 3.589 | 3.601 | 3.510 | 3.547 | 17,675,220 | -0.03(-0.78%) |
Jan 04, 2005 | 3.624 | 3.664 | 3.557 | 3.575 | 15,723,893 | -0.03(-0.84%) |