Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.202 | 5.234 | 5.101 | 5.195 | 1,688,074 | +0.01(+0.15%) |
Feb 25, 2005 | 5.163 | 5.249 | 5.155 | 5.187 | 1,589,137 | -0.02(-0.30%) |
Feb 24, 2005 | 5.210 | 5.249 | 5.124 | 5.202 | 1,646,787 | -0.03(-0.60%) |
Feb 23, 2005 | 5.124 | 5.234 | 5.108 | 5.234 | 1,837,759 | -0.01(-0.15%) |
Feb 22, 2005 | 5.022 | 5.288 | 4.991 | 5.241 | 4,850,627 | +0.40(+8.24%) |
Feb 18, 2005 | 4.897 | 4.921 | 4.843 | 4.843 | 1,455,303 | -0.05(-1.12%) |
Feb 17, 2005 | 4.991 | 4.999 | 4.858 | 4.897 | 2,711,964 | -0.11(-2.19%) |
Feb 16, 2005 | 4.960 | 5.093 | 4.929 | 5.007 | 2,364,276 | -0.14(-2.74%) |
Feb 15, 2005 | 5.281 | 5.281 | 5.140 | 5.148 | 1,302,039 | -0.16(-2.95%) |
Feb 14, 2005 | 5.296 | 5.320 | 5.273 | 5.304 | 1,225,215 | +0.08(+1.50%) |
Feb 11, 2005 | 5.273 | 5.288 | 5.171 | 5.226 | 1,615,341 | +0.02(+0.30%) |
Feb 10, 2005 | 4.991 | 5.210 | 4.991 | 5.210 | 2,419,497 | +0.27(+5.55%) |
Feb 09, 2005 | 4.772 | 4.960 | 4.764 | 4.936 | 2,381,533 | +0.15(+3.10%) |
Feb 08, 2005 | 4.850 | 4.874 | 4.772 | 4.788 | 1,630,169 | -0.11(-2.24%) |
Feb 07, 2005 | 4.929 | 4.952 | 4.866 | 4.897 | 1,756,462 | -0.01(-0.16%) |
Feb 04, 2005 | 4.921 | 4.936 | 4.811 | 4.905 | 1,538,518 | -0.05(-0.95%) |
Feb 03, 2005 | 4.976 | 5.046 | 4.929 | 4.952 | 2,058,004 | -0.23(-4.52%) |
Feb 02, 2005 | 5.187 | 5.218 | 5.148 | 5.187 | 722,602 | -0.02(-0.30%) |
Feb 01, 2005 | 5.148 | 5.202 | 5.124 | 5.202 | 640,793 | +0.05(+1.06%) |
Jan 31, 2005 | 5.148 | 5.202 | 5.101 | 5.148 | 1,134,842 | -0.07(-1.35%) |
Jan 28, 2005 | 5.257 | 5.281 | 5.195 | 5.218 | 781,019 | -0.04(-0.74%) |
Jan 27, 2005 | 5.265 | 5.312 | 5.210 | 5.257 | 1,074,380 | -0.01(-0.15%) |
Jan 26, 2005 | 5.312 | 5.343 | 5.249 | 5.265 | 748,551 | +0.03(+0.60%) |
Jan 25, 2005 | 5.398 | 5.398 | 5.218 | 5.234 | 1,386,532 | -0.16(-3.04%) |
Jan 24, 2005 | 5.523 | 5.586 | 5.359 | 5.398 | 2,020,167 | -0.14(-2.54%) |
Jan 21, 2005 | 5.374 | 5.547 | 5.367 | 5.539 | 2,436,881 | +0.17(+3.21%) |
Jan 20, 2005 | 5.234 | 5.367 | 5.234 | 5.367 | 669,937 | +0.07(+1.33%) |
Jan 19, 2005 | 5.382 | 5.453 | 5.257 | 5.296 | 1,363,396 | -0.02(-0.44%) |
Jan 18, 2005 | 5.210 | 5.374 | 5.171 | 5.320 | 1,303,828 | +0.11(+2.10%) |
Jan 14, 2005 | 5.304 | 5.304 | 5.179 | 5.210 | 1,097,133 | -0.12(-2.20%) |
Jan 13, 2005 | 5.304 | 5.390 | 5.195 | 5.328 | 1,082,305 | -0.02(-0.44%) |
Jan 12, 2005 | 5.414 | 5.437 | 5.328 | 5.351 | 1,271,105 | +0.02(+0.44%) |
Jan 11, 2005 | 5.359 | 5.398 | 5.304 | 5.328 | 840,586 | +0.02(+0.44%) |
Jan 10, 2005 | 5.265 | 5.382 | 5.241 | 5.304 | 982,217 | +0.10(+1.95%) |
Jan 07, 2005 | 5.296 | 5.374 | 5.132 | 5.202 | 1,122,187 | +0.02(+0.30%) |
Jan 06, 2005 | 5.226 | 5.273 | 5.108 | 5.187 | 1,515,509 | -0.03(-0.60%) |
Jan 05, 2005 | 5.335 | 5.398 | 5.195 | 5.218 | 1,611,634 | -0.09(-1.77%) |
Jan 04, 2005 | 5.257 | 5.351 | 5.195 | 5.312 | 1,734,603 | +0.02(+0.44%) |
Jan 03, 2005 | 5.437 | 5.437 | 5.171 | 5.288 | 2,053,019 | -0.22(-3.98%) |
Dec 31, 2004 | 5.476 | 5.554 | 5.476 | 5.507 | 580,203 | +0.02(+0.43%) |
Dec 30, 2004 | 5.453 | 5.547 | 5.437 | 5.484 | 1,059,552 | +0.02(+0.29%) |
Dec 29, 2004 | 5.461 | 5.492 | 5.406 | 5.468 | 1,126,661 | -0.06(-1.13%) |
Dec 28, 2004 | 5.578 | 5.617 | 5.500 | 5.531 | 2,006,362 | -0.08(-1.39%) |
Dec 27, 2004 | 5.414 | 5.625 | 5.414 | 5.609 | 925,846 | +0.13(+2.28%) |
Dec 23, 2004 | 5.461 | 5.531 | 5.437 | 5.484 | 926,868 | +0.06(+1.15%) |
Dec 22, 2004 | 5.492 | 5.500 | 5.398 | 5.421 | 1,236,975 | -0.03(-0.57%) |
Dec 21, 2004 | 5.507 | 5.562 | 5.437 | 5.453 | 2,347,531 | -0.06(-1.13%) |
Dec 20, 2004 | 5.640 | 5.640 | 5.468 | 5.515 | 1,748,664 | -0.03(-0.56%) |
Dec 17, 2004 | 5.515 | 5.633 | 5.484 | 5.547 | 1,218,824 | +0.07(+1.29%) |
Dec 16, 2004 | 5.648 | 5.680 | 5.453 | 5.476 | 1,903,590 | -0.17(-3.05%) |
Dec 15, 2004 | 5.672 | 5.867 | 5.601 | 5.648 | 2,049,823 | +0.05(+0.98%) |
Dec 14, 2004 | 5.594 | 5.617 | 5.515 | 5.594 | 1,176,897 | -0.07(-1.24%) |
Dec 13, 2004 | 5.586 | 5.680 | 5.531 | 5.664 | 1,180,604 | +0.11(+1.97%) |
Dec 10, 2004 | 5.625 | 5.773 | 5.554 | 5.554 | 1,420,534 | -0.20(-3.40%) |
Dec 09, 2004 | 5.578 | 5.860 | 5.539 | 5.750 | 2,680,902 | +0.09(+1.66%) |
Dec 08, 2004 | 5.312 | 5.656 | 5.281 | 5.656 | 3,115,767 | -0.02(-0.28%) |
Dec 07, 2004 | 5.852 | 5.922 | 5.656 | 5.672 | 2,410,677 | -0.27(-4.61%) |
Dec 06, 2004 | 5.875 | 6.024 | 5.766 | 5.946 | 2,006,746 | +0.00(+0.00%) |
Dec 03, 2004 | 5.648 | 6.055 | 5.648 | 5.946 | 3,678,970 | +0.22(+3.83%) |
Dec 02, 2004 | 6.149 | 6.212 | 5.687 | 5.727 | 3,941,525 | -0.40(-6.51%) |