Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.704 | 4.809 | 4.687 | 4.805 | 18,961,772 | +0.22(+4.88%) |
Mar 30, 2005 | 4.527 | 4.588 | 4.396 | 4.582 | 19,843,472 | +0.06(+1.41%) |
Mar 29, 2005 | 4.663 | 4.709 | 4.498 | 4.518 | 16,040,889 | -0.14(-3.10%) |
Mar 28, 2005 | 4.623 | 4.707 | 4.555 | 4.663 | 27,284,260 | +0.05(+1.09%) |
Mar 24, 2005 | 4.577 | 4.654 | 4.492 | 4.612 | 19,706,034 | +0.08(+1.69%) |
Mar 23, 2005 | 4.753 | 4.754 | 4.393 | 4.536 | 31,704,168 | -0.24(-5.00%) |
Mar 22, 2005 | 4.926 | 4.978 | 4.774 | 4.774 | 19,720,190 | -0.14(-2.94%) |
Mar 21, 2005 | 5.004 | 5.026 | 4.888 | 4.919 | 13,312,235 | -0.07(-1.45%) |
Mar 18, 2005 | 5.007 | 5.037 | 4.928 | 4.991 | 14,866,052 | +0.02(+0.40%) |
Mar 17, 2005 | 4.864 | 4.985 | 4.862 | 4.972 | 20,631,566 | +0.18(+3.65%) |
Mar 16, 2005 | 4.788 | 4.875 | 4.731 | 4.796 | 18,060,896 | +0.01(+0.18%) |
Mar 15, 2005 | 4.858 | 4.893 | 4.774 | 4.788 | 13,615,419 | -0.04(-0.77%) |
Mar 14, 2005 | 4.844 | 4.862 | 4.700 | 4.825 | 15,809,848 | +0.02(+0.32%) |
Mar 11, 2005 | 4.763 | 4.888 | 4.698 | 4.809 | 18,407,914 | +0.05(+0.97%) |
Mar 10, 2005 | 4.866 | 5.007 | 4.676 | 4.763 | 30,378,196 | -0.17(-3.42%) |
Mar 09, 2005 | 5.059 | 5.103 | 4.897 | 4.932 | 29,971,364 | -0.09(-1.70%) |
Mar 08, 2005 | 5.180 | 5.180 | 5.004 | 5.018 | 17,003,864 | -0.02(-0.48%) |
Mar 07, 2005 | 5.136 | 5.180 | 4.961 | 5.042 | 27,534,478 | -0.06(-1.12%) |
Mar 04, 2005 | 4.993 | 5.125 | 4.993 | 5.099 | 24,241,920 | +0.16(+3.24%) |
Mar 03, 2005 | 4.950 | 4.993 | 4.901 | 4.939 | 27,038,608 | +0.12(+2.41%) |
Mar 02, 2005 | 4.643 | 4.829 | 4.632 | 4.823 | 27,674,654 | +0.19(+4.11%) |
Mar 01, 2005 | 4.750 | 4.805 | 4.577 | 4.632 | 19,916,072 | -0.12(-2.49%) |
Feb 28, 2005 | 4.823 | 4.950 | 4.569 | 4.750 | 31,307,382 | +0.03(+0.56%) |
Feb 25, 2005 | 4.501 | 4.766 | 4.485 | 4.724 | 26,707,114 | +0.27(+6.05%) |
Feb 24, 2005 | 4.433 | 4.483 | 4.376 | 4.455 | 23,690,344 | +0.04(+0.94%) |
Feb 23, 2005 | 4.479 | 4.520 | 4.367 | 4.413 | 24,703,088 | +0.07(+1.61%) |
Feb 22, 2005 | 4.347 | 4.448 | 4.312 | 4.343 | 22,434,232 | +0.00(+0.10%) |
Feb 18, 2005 | 4.166 | 4.343 | 4.159 | 4.339 | 16,416,673 | +0.19(+4.48%) |
Feb 17, 2005 | 4.286 | 4.319 | 4.150 | 4.152 | 17,853,142 | -0.13(-3.07%) |
Feb 16, 2005 | 4.131 | 4.293 | 4.131 | 4.284 | 17,649,498 | +0.14(+3.49%) |
Feb 15, 2005 | 4.161 | 4.190 | 4.080 | 4.139 | 10,903,202 | -0.01(-0.26%) |
Feb 14, 2005 | 4.155 | 4.194 | 4.133 | 4.150 | 11,095,432 | +0.03(+0.74%) |
Feb 11, 2005 | 4.117 | 4.157 | 4.074 | 4.120 | 10,330,623 | +0.00(+0.05%) |
Feb 10, 2005 | 4.030 | 4.139 | 3.993 | 4.117 | 17,106,142 | +0.14(+3.52%) |
Feb 09, 2005 | 3.964 | 4.028 | 3.947 | 3.977 | 7,701,964 | -0.00(-0.06%) |
Feb 08, 2005 | 3.925 | 3.997 | 3.912 | 3.979 | 9,174,506 | +0.04(+0.89%) |
Feb 07, 2005 | 3.979 | 3.997 | 3.907 | 3.944 | 14,618,117 | -0.05(-1.15%) |
Feb 04, 2005 | 3.929 | 4.008 | 3.909 | 3.990 | 14,580,676 | +0.09(+2.24%) |
Feb 03, 2005 | 3.953 | 3.953 | 3.872 | 3.903 | 16,832,638 | -0.06(-1.49%) |
Feb 02, 2005 | 3.868 | 3.975 | 3.861 | 3.962 | 10,815,991 | +0.08(+2.03%) |
Feb 01, 2005 | 3.866 | 3.940 | 3.855 | 3.883 | 13,871,572 | +0.04(+0.91%) |
Jan 31, 2005 | 3.787 | 3.868 | 3.745 | 3.848 | 15,382,925 | +0.05(+1.21%) |
Jan 28, 2005 | 3.833 | 3.833 | 3.776 | 3.802 | 12,521,857 | -0.03(-0.86%) |
Jan 27, 2005 | 3.789 | 3.839 | 3.777 | 3.835 | 8,652,610 | +0.05(+1.33%) |
Jan 26, 2005 | 3.765 | 3.795 | 3.747 | 3.784 | 13,038,274 | +0.03(+0.82%) |
Jan 25, 2005 | 3.725 | 3.756 | 3.714 | 3.754 | 12,740,112 | +0.03(+0.82%) |
Jan 24, 2005 | 3.723 | 3.741 | 3.708 | 3.723 | 12,873,440 | +0.03(+0.83%) |
Jan 21, 2005 | 3.662 | 3.745 | 3.644 | 3.692 | 12,987,134 | +0.05(+1.44%) |
Jan 20, 2005 | 3.677 | 3.692 | 3.581 | 3.640 | 8,779,546 | -0.04(-1.01%) |
Jan 19, 2005 | 3.692 | 3.743 | 3.666 | 3.677 | 13,329,129 | -0.01(-0.36%) |
Jan 18, 2005 | 3.662 | 3.721 | 3.660 | 3.690 | 18,754,932 | +0.06(+1.63%) |
Jan 14, 2005 | 3.581 | 3.633 | 3.548 | 3.631 | 7,931,635 | +0.07(+1.84%) |
Jan 13, 2005 | 3.548 | 3.594 | 3.533 | 3.565 | 14,266,990 | +0.02(+0.49%) |
Jan 12, 2005 | 3.535 | 3.548 | 3.489 | 3.548 | 15,424,476 | +0.02(+0.43%) |
Jan 11, 2005 | 3.504 | 3.563 | 3.495 | 3.533 | 12,471,174 | +0.02(+0.50%) |
Jan 10, 2005 | 3.493 | 3.550 | 3.471 | 3.515 | 19,641,196 | +0.09(+2.69%) |
Jan 07, 2005 | 3.456 | 3.456 | 3.357 | 3.423 | 11,390,853 | -0.00(-0.06%) |
Jan 06, 2005 | 3.329 | 3.482 | 3.329 | 3.425 | 23,792,624 | +0.09(+2.76%) |
Jan 05, 2005 | 3.373 | 3.384 | 3.298 | 3.333 | 18,810,182 | -0.03(-0.78%) |
Jan 04, 2005 | 3.406 | 3.443 | 3.342 | 3.360 | 16,733,555 | -0.03(-0.84%) |