Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.930 | 5.138 | 4.885 | 4.968 | 2,678,620 | +0.05(+0.97%) |
Feb 25, 2005 | 4.978 | 4.978 | 4.875 | 4.920 | 674,664 | -0.01(-0.15%) |
Feb 24, 2005 | 4.880 | 4.978 | 4.857 | 4.928 | 1,308,180 | -0.02(-0.40%) |
Feb 23, 2005 | 4.890 | 4.982 | 4.860 | 4.947 | 1,706,136 | +0.10(+2.12%) |
Feb 22, 2005 | 4.790 | 4.902 | 4.787 | 4.845 | 2,215,176 | +0.02(+0.47%) |
Feb 18, 2005 | 4.872 | 4.947 | 4.775 | 4.822 | 1,821,772 | -0.04(-0.92%) |
Feb 17, 2005 | 4.970 | 5.035 | 4.835 | 4.867 | 1,233,528 | -0.12(-2.50%) |
Feb 16, 2005 | 5.013 | 5.067 | 4.942 | 4.992 | 1,244,060 | -0.01(-0.25%) |
Feb 15, 2005 | 5.045 | 5.150 | 4.942 | 5.005 | 2,065,776 | -0.02(-0.45%) |
Feb 14, 2005 | 4.952 | 5.037 | 4.952 | 5.027 | 3,122,344 | +0.05(+1.00%) |
Feb 11, 2005 | 4.867 | 4.985 | 4.835 | 4.978 | 1,348,320 | +0.10(+2.05%) |
Feb 10, 2005 | 4.985 | 4.997 | 4.875 | 4.878 | 2,000,648 | -0.07(-1.37%) |
Feb 09, 2005 | 5.213 | 5.242 | 4.815 | 4.945 | 9,298,224 | -0.67(-11.85%) |
Feb 08, 2005 | 5.500 | 5.645 | 5.468 | 5.610 | 1,979,224 | +0.15(+2.70%) |
Feb 07, 2005 | 5.463 | 5.558 | 5.402 | 5.463 | 1,669,516 | +0.01(+0.14%) |
Feb 04, 2005 | 5.400 | 5.455 | 5.400 | 5.455 | 1,709,028 | +0.04(+0.79%) |
Feb 03, 2005 | 5.525 | 5.562 | 5.383 | 5.412 | 2,553,112 | -0.17(-3.09%) |
Feb 02, 2005 | 5.480 | 5.628 | 5.480 | 5.585 | 1,650,636 | +0.07(+1.22%) |
Feb 01, 2005 | 5.500 | 5.525 | 5.412 | 5.518 | 1,754,864 | +0.03(+0.55%) |
Jan 31, 2005 | 5.375 | 5.530 | 5.322 | 5.487 | 2,221,220 | +0.01(+0.18%) |
Jan 28, 2005 | 5.450 | 5.555 | 5.375 | 5.478 | 671,732 | +0.03(+0.50%) |
Jan 27, 2005 | 5.447 | 5.492 | 5.400 | 5.450 | 961,652 | -0.02(-0.46%) |
Jan 26, 2005 | 5.480 | 5.485 | 5.423 | 5.475 | 1,328,012 | +0.04(+0.78%) |
Jan 25, 2005 | 5.478 | 5.513 | 5.397 | 5.433 | 1,279,400 | +0.01(+0.23%) |
Jan 24, 2005 | 5.487 | 5.520 | 5.400 | 5.420 | 1,030,836 | -0.05(-1.00%) |
Jan 21, 2005 | 5.588 | 5.650 | 5.452 | 5.475 | 1,464,956 | -0.13(-2.32%) |
Jan 20, 2005 | 5.588 | 5.723 | 5.518 | 5.605 | 1,629,580 | -0.04(-0.80%) |
Jan 19, 2005 | 5.825 | 5.857 | 5.610 | 5.650 | 837,824 | -0.11(-1.91%) |
Jan 18, 2005 | 5.582 | 5.777 | 5.530 | 5.760 | 1,163,680 | +0.16(+2.86%) |
Jan 14, 2005 | 5.550 | 5.625 | 5.520 | 5.600 | 1,484,324 | +0.08(+1.45%) |
Jan 13, 2005 | 5.635 | 5.665 | 5.480 | 5.520 | 1,453,924 | -0.15(-2.60%) |
Jan 12, 2005 | 5.720 | 5.720 | 5.562 | 5.668 | 1,228,364 | +0.03(+0.49%) |
Jan 11, 2005 | 5.617 | 5.715 | 5.603 | 5.640 | 1,637,696 | -0.04(-0.66%) |
Jan 10, 2005 | 5.678 | 5.775 | 5.593 | 5.678 | 1,748,960 | -0.04(-0.79%) |
Jan 07, 2005 | 5.875 | 5.875 | 5.680 | 5.723 | 1,362,772 | -0.10(-1.80%) |
Jan 06, 2005 | 5.750 | 5.888 | 5.750 | 5.827 | 2,725,024 | +0.11(+2.01%) |
Jan 05, 2005 | 5.562 | 5.843 | 5.558 | 5.713 | 2,262,788 | +0.14(+2.56%) |
Jan 04, 2005 | 5.994 | 6.015 | 5.397 | 5.570 | 3,166,376 | -0.43(-7.24%) |
Jan 03, 2005 | 5.985 | 6.090 | 5.883 | 6.005 | 1,928,272 | +0.04(+0.59%) |
Dec 31, 2004 | 6.088 | 6.088 | 5.950 | 5.970 | 1,306,400 | -0.12(-2.05%) |
Dec 30, 2004 | 6.143 | 6.205 | 6.058 | 6.095 | 1,049,200 | -0.08(-1.38%) |
Dec 29, 2004 | 5.992 | 6.192 | 5.992 | 6.180 | 1,711,200 | +0.17(+2.74%) |
Dec 28, 2004 | 5.900 | 6.067 | 5.900 | 6.015 | 1,187,200 | +0.11(+1.95%) |
Dec 27, 2004 | 5.975 | 5.995 | 5.885 | 5.900 | 1,194,800 | +0.01(+0.13%) |
Dec 23, 2004 | 5.905 | 5.923 | 5.838 | 5.893 | 1,152,800 | +0.00(+0.08%) |
Dec 22, 2004 | 5.933 | 5.963 | 5.853 | 5.888 | 1,407,600 | -0.03(-0.55%) |
Dec 21, 2004 | 5.750 | 5.942 | 5.750 | 5.920 | 1,870,000 | +0.12(+2.07%) |
Dec 20, 2004 | 5.843 | 5.960 | 5.787 | 5.800 | 1,666,400 | +0.02(+0.43%) |
Dec 17, 2004 | 5.947 | 5.978 | 5.665 | 5.775 | 4,200,000 | -0.15(-2.61%) |
Dec 16, 2004 | 6.258 | 6.312 | 5.923 | 5.930 | 5,252,400 | -0.38(-5.98%) |
Dec 15, 2004 | 6.425 | 6.490 | 6.270 | 6.308 | 2,100,800 | -0.13(-2.06%) |
Dec 14, 2004 | 6.360 | 6.515 | 6.250 | 6.440 | 1,201,600 | +0.10(+1.50%) |
Dec 13, 2004 | 6.275 | 6.397 | 6.242 | 6.345 | 800,800 | +0.07(+1.12%) |
Dec 10, 2004 | 6.235 | 6.303 | 6.175 | 6.275 | 1,120,400 | +0.06(+0.92%) |
Dec 09, 2004 | 6.338 | 6.365 | 6.152 | 6.218 | 1,828,000 | -0.09(-1.39%) |
Dec 08, 2004 | 6.255 | 6.370 | 6.207 | 6.305 | 710,800 | +0.02(+0.40%) |
Dec 07, 2004 | 6.438 | 6.440 | 6.250 | 6.280 | 1,795,600 | -0.13(-1.99%) |
Dec 06, 2004 | 6.360 | 6.435 | 6.303 | 6.407 | 1,250,800 | -0.00(-0.04%) |
Dec 03, 2004 | 6.405 | 6.425 | 6.295 | 6.410 | 1,800,400 | +0.07(+1.10%) |
Dec 02, 2004 | 6.175 | 6.420 | 6.175 | 6.340 | 2,168,800 | +0.10(+1.56%) |