Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.356 | 5.424 | 5.185 | 5.395 | 19,229,530 | +0.08(+1.52%) |
Feb 25, 2005 | 5.208 | 5.388 | 5.195 | 5.314 | 13,259,627 | +0.16(+3.19%) |
Feb 24, 2005 | 5.099 | 5.151 | 5.052 | 5.150 | 8,545,922 | +0.10(+2.06%) |
Feb 23, 2005 | 5.022 | 5.066 | 5.009 | 5.046 | 10,605,069 | +0.03(+0.50%) |
Feb 22, 2005 | 5.154 | 5.165 | 5.017 | 5.021 | 8,173,406 | -0.05(-1.06%) |
Feb 18, 2005 | 5.008 | 5.122 | 4.986 | 5.074 | 10,759,516 | +0.12(+2.41%) |
Feb 17, 2005 | 5.014 | 5.044 | 4.948 | 4.955 | 9,414,248 | -0.05(-0.91%) |
Feb 16, 2005 | 4.908 | 5.003 | 4.876 | 5.000 | 11,100,002 | +0.10(+2.07%) |
Feb 15, 2005 | 4.868 | 4.906 | 4.843 | 4.899 | 7,802,207 | +0.08(+1.66%) |
Feb 14, 2005 | 4.852 | 4.866 | 4.798 | 4.819 | 6,735,557 | -0.05(-0.94%) |
Feb 11, 2005 | 4.841 | 4.906 | 4.799 | 4.865 | 7,208,551 | +0.05(+1.04%) |
Feb 10, 2005 | 4.723 | 4.818 | 4.696 | 4.815 | 7,750,870 | +0.13(+2.72%) |
Feb 09, 2005 | 4.646 | 4.762 | 4.615 | 4.687 | 11,768,687 | +0.05(+1.06%) |
Feb 08, 2005 | 4.599 | 4.647 | 4.576 | 4.638 | 6,242,379 | +0.04(+0.87%) |
Feb 07, 2005 | 4.627 | 4.640 | 4.574 | 4.598 | 6,840,862 | -0.02(-0.37%) |
Feb 04, 2005 | 4.637 | 4.641 | 4.570 | 4.615 | 7,286,652 | -0.01(-0.22%) |
Feb 03, 2005 | 4.558 | 4.644 | 4.517 | 4.625 | 13,821,253 | +0.07(+1.47%) |
Feb 02, 2005 | 4.473 | 4.571 | 4.456 | 4.558 | 14,951,963 | +0.09(+2.09%) |
Feb 01, 2005 | 4.433 | 4.468 | 4.432 | 4.465 | 11,514,639 | +0.05(+1.16%) |
Jan 31, 2005 | 4.353 | 4.435 | 4.339 | 4.413 | 10,923,177 | +0.04(+0.96%) |
Jan 28, 2005 | 4.432 | 4.432 | 4.339 | 4.371 | 10,127,687 | -0.06(-1.36%) |
Jan 27, 2005 | 4.317 | 4.534 | 4.317 | 4.432 | 11,387,835 | -0.06(-1.29%) |
Jan 26, 2005 | 4.507 | 4.513 | 4.441 | 4.490 | 9,766,141 | +0.03(+0.59%) |
Jan 25, 2005 | 4.456 | 4.474 | 4.418 | 4.464 | 13,105,619 | +0.07(+1.56%) |
Jan 24, 2005 | 4.387 | 4.420 | 4.382 | 4.395 | 6,927,738 | +0.06(+1.34%) |
Jan 21, 2005 | 4.327 | 4.379 | 4.326 | 4.337 | 7,293,233 | +0.04(+0.85%) |
Jan 20, 2005 | 4.337 | 4.342 | 4.268 | 4.301 | 9,716,560 | -0.08(-1.85%) |
Jan 19, 2005 | 4.417 | 4.433 | 4.375 | 4.382 | 7,378,355 | -0.04(-0.80%) |
Jan 18, 2005 | 4.408 | 4.419 | 4.369 | 4.417 | 8,068,540 | +0.05(+1.20%) |
Jan 14, 2005 | 4.370 | 4.396 | 4.345 | 4.364 | 7,338,866 | +0.00(+0.00%) |
Jan 13, 2005 | 4.346 | 4.400 | 4.322 | 4.364 | 9,315,086 | +0.05(+1.06%) |
Jan 12, 2005 | 4.295 | 4.334 | 4.270 | 4.319 | 9,514,287 | +0.04(+0.96%) |
Jan 11, 2005 | 4.257 | 4.308 | 4.237 | 4.278 | 10,531,356 | +0.03(+0.72%) |
Jan 10, 2005 | 4.236 | 4.301 | 4.216 | 4.247 | 14,323,644 | +0.05(+1.25%) |
Jan 07, 2005 | 4.180 | 4.211 | 4.125 | 4.195 | 13,321,932 | +0.06(+1.46%) |
Jan 06, 2005 | 4.058 | 4.181 | 4.048 | 4.134 | 8,357,251 | +0.06(+1.54%) |
Jan 05, 2005 | 4.122 | 4.154 | 4.066 | 4.072 | 7,420,477 | -0.05(-1.22%) |
Jan 04, 2005 | 4.155 | 4.192 | 4.116 | 4.122 | 8,896,938 | -0.05(-1.12%) |
Jan 03, 2005 | 4.281 | 4.282 | 4.145 | 4.168 | 9,843,803 | -0.12(-2.74%) |
Dec 31, 2004 | 4.285 | 4.296 | 4.265 | 4.286 | 4,451,321 | +0.02(+0.48%) |
Dec 30, 2004 | 4.237 | 4.279 | 4.217 | 4.265 | 4,727,746 | +0.03(+0.70%) |
Dec 29, 2004 | 4.223 | 4.248 | 4.173 | 4.236 | 7,129,572 | +0.04(+0.95%) |
Dec 28, 2004 | 4.216 | 4.229 | 4.192 | 4.196 | 5,752,273 | -0.00(-0.05%) |
Dec 27, 2004 | 4.251 | 4.262 | 4.192 | 4.198 | 7,199,337 | -0.05(-1.21%) |
Dec 23, 2004 | 4.229 | 4.273 | 4.229 | 4.249 | 6,471,417 | +0.02(+0.51%) |
Dec 22, 2004 | 4.282 | 4.285 | 4.192 | 4.228 | 10,787,159 | -0.03(-0.80%) |
Dec 21, 2004 | 4.233 | 4.263 | 4.222 | 4.262 | 9,090,435 | +0.03(+0.78%) |
Dec 20, 2004 | 4.252 | 4.263 | 4.199 | 4.229 | 11,164,062 | -0.02(-0.56%) |
Dec 17, 2004 | 4.216 | 4.273 | 4.216 | 4.253 | 14,500,468 | +0.00(+0.08%) |
Dec 16, 2004 | 4.279 | 4.293 | 4.220 | 4.249 | 9,861,354 | -0.03(-0.69%) |
Dec 15, 2004 | 4.273 | 4.311 | 4.212 | 4.279 | 14,726,435 | +0.06(+1.43%) |
Dec 14, 2004 | 4.232 | 4.243 | 4.186 | 4.219 | 4,765,480 | +0.01(+0.27%) |
Dec 13, 2004 | 4.194 | 4.216 | 4.176 | 4.207 | 8,158,049 | +0.03(+0.68%) |
Dec 10, 2004 | 4.288 | 4.288 | 4.158 | 4.179 | 8,798,215 | -0.03(-0.78%) |
Dec 09, 2004 | 4.262 | 4.262 | 4.143 | 4.212 | 9,212,852 | +0.01(+0.16%) |
Dec 08, 2004 | 4.172 | 4.225 | 4.105 | 4.205 | 8,788,562 | +0.02(+0.44%) |
Dec 07, 2004 | 4.265 | 4.270 | 4.174 | 4.187 | 6,345,929 | -0.07(-1.58%) |
Dec 06, 2004 | 4.302 | 4.325 | 4.239 | 4.254 | 6,713,180 | -0.02(-0.48%) |
Dec 03, 2004 | 4.257 | 4.322 | 4.244 | 4.274 | 6,083,984 | +0.02(+0.43%) |
Dec 02, 2004 | 4.302 | 4.306 | 4.190 | 4.256 | 11,886,277 | -0.10(-2.23%) |