Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.185 | 5.216 | 5.084 | 5.177 | 1,693,661 | +0.01(+0.15%) |
Feb 25, 2005 | 5.146 | 5.232 | 5.138 | 5.170 | 1,594,396 | -0.02(-0.30%) |
Feb 24, 2005 | 5.193 | 5.232 | 5.107 | 5.185 | 1,652,237 | -0.03(-0.60%) |
Feb 23, 2005 | 5.107 | 5.216 | 5.092 | 5.216 | 1,843,841 | -0.01(-0.15%) |
Feb 22, 2005 | 5.006 | 5.271 | 4.975 | 5.224 | 4,866,681 | +0.40(+8.24%) |
Feb 18, 2005 | 4.881 | 4.905 | 4.827 | 4.827 | 1,460,119 | -0.05(-1.12%) |
Feb 17, 2005 | 4.975 | 4.982 | 4.842 | 4.881 | 2,720,939 | -0.11(-2.19%) |
Feb 16, 2005 | 4.943 | 5.076 | 4.912 | 4.990 | 2,372,101 | -0.14(-2.74%) |
Feb 15, 2005 | 5.263 | 5.263 | 5.123 | 5.131 | 1,306,348 | -0.16(-2.95%) |
Feb 14, 2005 | 5.279 | 5.302 | 5.255 | 5.287 | 1,229,270 | +0.08(+1.50%) |
Feb 11, 2005 | 5.255 | 5.271 | 5.154 | 5.209 | 1,620,687 | +0.02(+0.30%) |
Feb 10, 2005 | 4.975 | 5.193 | 4.975 | 5.193 | 2,427,505 | +0.27(+5.55%) |
Feb 09, 2005 | 4.756 | 4.943 | 4.749 | 4.920 | 2,389,415 | +0.15(+3.10%) |
Feb 08, 2005 | 4.834 | 4.858 | 4.756 | 4.772 | 1,635,564 | -0.11(-2.24%) |
Feb 07, 2005 | 4.912 | 4.936 | 4.850 | 4.881 | 1,762,275 | -0.01(-0.16%) |
Feb 04, 2005 | 4.905 | 4.920 | 4.795 | 4.889 | 1,543,610 | -0.05(-0.95%) |
Feb 03, 2005 | 4.959 | 5.029 | 4.912 | 4.936 | 2,064,815 | -0.23(-4.52%) |
Feb 02, 2005 | 5.170 | 5.201 | 5.131 | 5.170 | 724,994 | -0.02(-0.30%) |
Feb 01, 2005 | 5.131 | 5.185 | 5.107 | 5.185 | 642,914 | +0.05(+1.06%) |
Jan 31, 2005 | 5.131 | 5.185 | 5.084 | 5.131 | 1,138,598 | -0.07(-1.35%) |
Jan 28, 2005 | 5.240 | 5.263 | 5.177 | 5.201 | 783,603 | -0.04(-0.74%) |
Jan 27, 2005 | 5.248 | 5.294 | 5.193 | 5.240 | 1,077,936 | -0.01(-0.15%) |
Jan 26, 2005 | 5.294 | 5.326 | 5.232 | 5.248 | 751,028 | +0.03(+0.60%) |
Jan 25, 2005 | 5.380 | 5.380 | 5.201 | 5.216 | 1,391,121 | -0.16(-3.04%) |
Jan 24, 2005 | 5.505 | 5.567 | 5.341 | 5.380 | 2,026,853 | -0.14(-2.54%) |
Jan 21, 2005 | 5.357 | 5.528 | 5.349 | 5.520 | 2,444,947 | +0.17(+3.21%) |
Jan 20, 2005 | 5.216 | 5.349 | 5.216 | 5.349 | 672,155 | +0.07(+1.33%) |
Jan 19, 2005 | 5.365 | 5.435 | 5.240 | 5.279 | 1,367,908 | -0.02(-0.44%) |
Jan 18, 2005 | 5.193 | 5.357 | 5.154 | 5.302 | 1,308,144 | +0.11(+2.10%) |
Jan 14, 2005 | 5.287 | 5.287 | 5.162 | 5.193 | 1,100,764 | -0.12(-2.20%) |
Jan 13, 2005 | 5.287 | 5.372 | 5.177 | 5.310 | 1,085,887 | -0.02(-0.44%) |
Jan 12, 2005 | 5.396 | 5.419 | 5.310 | 5.333 | 1,275,312 | +0.02(+0.44%) |
Jan 11, 2005 | 5.341 | 5.380 | 5.287 | 5.310 | 843,368 | +0.02(+0.44%) |
Jan 10, 2005 | 5.248 | 5.365 | 5.224 | 5.287 | 985,468 | +0.10(+1.95%) |
Jan 07, 2005 | 5.279 | 5.357 | 5.115 | 5.185 | 1,125,901 | +0.02(+0.30%) |
Jan 06, 2005 | 5.209 | 5.255 | 5.092 | 5.170 | 1,520,525 | -0.03(-0.60%) |
Jan 05, 2005 | 5.318 | 5.380 | 5.177 | 5.201 | 1,616,968 | -0.09(-1.77%) |
Jan 04, 2005 | 5.240 | 5.333 | 5.177 | 5.294 | 1,740,344 | +0.02(+0.44%) |
Jan 03, 2005 | 5.419 | 5.419 | 5.154 | 5.271 | 2,059,814 | -0.22(-3.98%) |
Dec 31, 2004 | 5.458 | 5.536 | 5.458 | 5.489 | 582,124 | +0.02(+0.43%) |
Dec 30, 2004 | 5.435 | 5.528 | 5.419 | 5.466 | 1,063,059 | +0.02(+0.29%) |
Dec 29, 2004 | 5.443 | 5.474 | 5.388 | 5.450 | 1,130,390 | -0.06(-1.13%) |
Dec 28, 2004 | 5.559 | 5.598 | 5.482 | 5.513 | 2,013,002 | -0.08(-1.39%) |
Dec 27, 2004 | 5.396 | 5.606 | 5.396 | 5.591 | 928,910 | +0.12(+2.28%) |
Dec 23, 2004 | 5.443 | 5.513 | 5.419 | 5.466 | 929,936 | +0.06(+1.15%) |
Dec 22, 2004 | 5.474 | 5.482 | 5.380 | 5.404 | 1,241,069 | -0.03(-0.57%) |
Dec 21, 2004 | 5.489 | 5.544 | 5.419 | 5.435 | 2,355,300 | -0.06(-1.13%) |
Dec 20, 2004 | 5.622 | 5.622 | 5.450 | 5.497 | 1,754,452 | -0.03(-0.56%) |
Dec 17, 2004 | 5.497 | 5.614 | 5.466 | 5.528 | 1,222,858 | +0.07(+1.29%) |
Dec 16, 2004 | 5.630 | 5.661 | 5.435 | 5.458 | 1,909,890 | -0.17(-3.05%) |
Dec 15, 2004 | 5.653 | 5.848 | 5.583 | 5.630 | 2,056,607 | +0.05(+0.98%) |
Dec 14, 2004 | 5.575 | 5.598 | 5.497 | 5.575 | 1,180,792 | -0.07(-1.24%) |
Dec 13, 2004 | 5.567 | 5.661 | 5.513 | 5.645 | 1,184,511 | +0.11(+1.97%) |
Dec 10, 2004 | 5.606 | 5.754 | 5.536 | 5.536 | 1,425,235 | -0.19(-3.40%) |
Dec 09, 2004 | 5.559 | 5.840 | 5.520 | 5.731 | 2,689,775 | +0.09(+1.66%) |
Dec 08, 2004 | 5.294 | 5.637 | 5.263 | 5.637 | 3,126,079 | -0.02(-0.28%) |
Dec 07, 2004 | 5.832 | 5.903 | 5.637 | 5.653 | 2,418,655 | -0.27(-4.61%) |
Dec 06, 2004 | 5.856 | 6.004 | 5.747 | 5.926 | 2,013,387 | +0.00(+0.00%) |
Dec 03, 2004 | 5.630 | 6.035 | 5.630 | 5.926 | 3,691,146 | +0.22(+3.83%) |
Dec 02, 2004 | 6.129 | 6.191 | 5.669 | 5.708 | 3,954,571 | -0.40(-6.51%) |