Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.076 | 5.082 | 4.954 | 4.955 | 15,141,844 | -0.11(-2.18%) |
Mar 30, 2005 | 5.058 | 5.087 | 4.999 | 5.065 | 11,556,575 | +0.02(+0.46%) |
Mar 29, 2005 | 4.988 | 5.119 | 4.979 | 5.042 | 14,614,206 | +0.04(+0.75%) |
Mar 28, 2005 | 4.970 | 5.071 | 4.970 | 5.005 | 12,388,505 | +0.03(+0.64%) |
Mar 24, 2005 | 4.951 | 5.049 | 4.911 | 4.973 | 13,219,821 | +0.04(+0.80%) |
Mar 23, 2005 | 4.981 | 4.995 | 4.865 | 4.934 | 18,992,464 | -0.02(-0.43%) |
Mar 22, 2005 | 5.009 | 5.048 | 4.955 | 4.955 | 13,983,216 | -0.05(-0.98%) |
Mar 21, 2005 | 5.034 | 5.040 | 4.930 | 5.004 | 10,385,951 | -0.03(-0.67%) |
Mar 18, 2005 | 4.989 | 5.037 | 4.962 | 5.037 | 18,113,622 | +0.04(+0.73%) |
Mar 17, 2005 | 4.971 | 5.061 | 4.952 | 5.001 | 11,241,392 | +0.01(+0.15%) |
Mar 16, 2005 | 5.095 | 5.106 | 4.964 | 4.993 | 22,003,128 | -0.12(-2.40%) |
Mar 15, 2005 | 5.158 | 5.191 | 5.103 | 5.116 | 13,380,626 | -0.03(-0.67%) |
Mar 14, 2005 | 5.163 | 5.217 | 5.142 | 5.151 | 12,323,713 | +0.02(+0.37%) |
Mar 11, 2005 | 5.220 | 5.230 | 5.122 | 5.131 | 12,992,508 | -0.08(-1.47%) |
Mar 10, 2005 | 5.223 | 5.264 | 5.107 | 5.208 | 16,125,410 | -0.02(-0.48%) |
Mar 09, 2005 | 5.227 | 5.275 | 5.199 | 5.233 | 16,544,654 | +0.00(+0.00%) |
Mar 08, 2005 | 5.304 | 5.312 | 5.160 | 5.233 | 18,160,482 | -0.06(-1.07%) |
Mar 07, 2005 | 5.263 | 5.332 | 5.237 | 5.290 | 15,808,043 | +0.07(+1.30%) |
Mar 04, 2005 | 5.211 | 5.247 | 5.173 | 5.222 | 19,505,224 | +0.08(+1.59%) |
Mar 03, 2005 | 5.233 | 5.251 | 5.083 | 5.140 | 31,224,570 | +0.07(+1.48%) |
Mar 02, 2005 | 5.067 | 5.120 | 5.013 | 5.065 | 17,628,950 | +0.02(+0.44%) |
Mar 01, 2005 | 4.977 | 5.056 | 4.948 | 5.043 | 17,571,696 | +0.07(+1.49%) |
Feb 28, 2005 | 4.910 | 5.001 | 4.899 | 4.969 | 19,101,698 | +0.06(+1.25%) |
Feb 25, 2005 | 4.915 | 4.952 | 4.878 | 4.908 | 14,786,172 | +0.00(+0.04%) |
Feb 24, 2005 | 4.785 | 4.916 | 4.772 | 4.906 | 19,160,496 | +0.12(+2.51%) |
Feb 23, 2005 | 4.794 | 4.845 | 4.754 | 4.786 | 14,627,609 | +0.03(+0.54%) |
Feb 22, 2005 | 4.750 | 4.838 | 4.749 | 4.760 | 20,101,924 | -0.03(-0.60%) |
Feb 18, 2005 | 4.786 | 4.809 | 4.769 | 4.789 | 12,576,465 | +0.01(+0.26%) |
Feb 17, 2005 | 4.817 | 4.854 | 4.772 | 4.777 | 14,869,372 | -0.06(-1.17%) |
Feb 16, 2005 | 4.863 | 4.877 | 4.797 | 4.833 | 17,437,628 | -0.01(-0.24%) |
Feb 15, 2005 | 4.795 | 4.887 | 4.753 | 4.845 | 21,772,432 | +0.06(+1.32%) |
Feb 14, 2005 | 4.821 | 4.832 | 4.780 | 4.781 | 15,543,484 | -0.03(-0.66%) |
Feb 11, 2005 | 4.765 | 4.858 | 4.720 | 4.813 | 25,961,126 | +0.00(+0.00%) |
Feb 10, 2005 | 4.908 | 4.916 | 4.813 | 4.813 | 18,771,642 | -0.04(-0.73%) |
Feb 09, 2005 | 4.948 | 4.956 | 4.829 | 4.848 | 15,872,669 | -0.10(-1.98%) |
Feb 08, 2005 | 4.912 | 4.959 | 4.866 | 4.946 | 18,331,902 | +0.05(+1.12%) |
Feb 07, 2005 | 4.898 | 4.934 | 4.825 | 4.892 | 17,832,148 | +0.03(+0.67%) |
Feb 04, 2005 | 4.761 | 4.873 | 4.717 | 4.859 | 29,199,752 | +0.10(+2.20%) |
Feb 03, 2005 | 4.835 | 4.888 | 4.713 | 4.754 | 85,544,992 | -0.42(-8.20%) |
Feb 02, 2005 | 5.271 | 5.273 | 5.131 | 5.179 | 16,124,930 | -0.03(-0.64%) |
Feb 01, 2005 | 5.195 | 5.236 | 5.155 | 5.213 | 15,631,052 | +0.03(+0.65%) |
Jan 31, 2005 | 5.176 | 5.203 | 5.121 | 5.179 | 23,730,926 | +0.03(+0.56%) |
Jan 28, 2005 | 5.107 | 5.151 | 4.997 | 5.151 | 32,883,406 | +0.06(+1.26%) |
Jan 27, 2005 | 5.256 | 5.294 | 5.014 | 5.086 | 69,607,776 | -0.22(-4.17%) |
Jan 26, 2005 | 5.226 | 5.315 | 5.167 | 5.308 | 28,863,446 | +0.13(+2.48%) |
Jan 25, 2005 | 5.170 | 5.290 | 5.162 | 5.179 | 26,535,106 | +0.01(+0.17%) |
Jan 24, 2005 | 5.329 | 5.339 | 5.027 | 5.171 | 40,632,852 | -0.17(-3.18%) |
Jan 21, 2005 | 5.455 | 5.462 | 5.309 | 5.341 | 25,073,140 | -0.09(-1.64%) |
Jan 20, 2005 | 5.562 | 5.594 | 5.415 | 5.430 | 25,299,534 | -0.11(-1.97%) |
Jan 19, 2005 | 5.607 | 5.644 | 5.529 | 5.539 | 20,624,610 | -0.02(-0.35%) |
Jan 18, 2005 | 5.417 | 5.572 | 5.376 | 5.558 | 19,341,672 | +0.17(+3.10%) |
Jan 14, 2005 | 5.300 | 5.458 | 5.290 | 5.391 | 27,718,282 | +0.08(+1.52%) |
Jan 13, 2005 | 5.411 | 5.447 | 5.289 | 5.311 | 30,940,406 | -0.16(-2.89%) |
Jan 12, 2005 | 5.505 | 5.566 | 5.391 | 5.469 | 23,353,292 | -0.04(-0.64%) |
Jan 11, 2005 | 5.491 | 5.530 | 5.338 | 5.505 | 40,657,384 | -0.04(-0.76%) |
Jan 10, 2005 | 5.694 | 5.716 | 5.525 | 5.547 | 33,474,074 | -0.18(-3.08%) |
Jan 07, 2005 | 5.755 | 5.798 | 5.664 | 5.723 | 17,374,306 | -0.01(-0.12%) |
Jan 06, 2005 | 5.717 | 5.771 | 5.573 | 5.730 | 50,841,072 | -0.18(-3.02%) |
Jan 05, 2005 | 5.852 | 5.966 | 5.814 | 5.908 | 23,300,666 | +0.05(+0.82%) |
Jan 04, 2005 | 5.917 | 5.979 | 5.842 | 5.860 | 20,720,012 | -0.00(-0.07%) |