Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.724 | 5.756 | 5.695 | 5.721 | 23,988,232 | -0.01(-0.15%) |
Feb 25, 2005 | 5.680 | 5.745 | 5.642 | 5.730 | 15,339,060 | +0.02(+0.41%) |
Feb 24, 2005 | 5.671 | 5.721 | 5.659 | 5.706 | 15,186,230 | +0.02(+0.31%) |
Feb 23, 2005 | 5.606 | 5.715 | 5.597 | 5.689 | 21,828,232 | +0.13(+2.38%) |
Feb 22, 2005 | 5.680 | 5.795 | 5.556 | 5.556 | 37,222,648 | -0.16(-2.78%) |
Feb 18, 2005 | 5.718 | 5.745 | 5.692 | 5.715 | 14,241,060 | -0.00(-0.05%) |
Feb 17, 2005 | 5.730 | 5.759 | 5.683 | 5.718 | 19,817,324 | -0.01(-0.15%) |
Feb 16, 2005 | 5.756 | 5.786 | 5.712 | 5.727 | 16,712,834 | -0.03(-0.51%) |
Feb 15, 2005 | 5.718 | 5.803 | 5.718 | 5.756 | 21,868,986 | +0.04(+0.67%) |
Feb 14, 2005 | 5.724 | 5.772 | 5.665 | 5.718 | 37,834,648 | +0.01(+0.26%) |
Feb 11, 2005 | 5.706 | 5.745 | 5.656 | 5.703 | 19,040,268 | -0.00(-0.05%) |
Feb 10, 2005 | 5.756 | 5.765 | 5.683 | 5.706 | 21,484,872 | -0.06(-1.12%) |
Feb 09, 2005 | 5.815 | 5.818 | 5.762 | 5.771 | 19,028,382 | -0.05(-0.91%) |
Feb 08, 2005 | 5.771 | 5.834 | 5.768 | 5.824 | 25,236,344 | +0.04(+0.66%) |
Feb 07, 2005 | 5.795 | 5.830 | 5.742 | 5.786 | 21,841,476 | -0.04(-0.76%) |
Feb 04, 2005 | 5.783 | 5.839 | 5.751 | 5.830 | 40,413,404 | +0.01(+0.25%) |
Feb 03, 2005 | 5.777 | 5.827 | 5.742 | 5.815 | 38,702,724 | +0.04(+0.77%) |
Feb 02, 2005 | 5.636 | 5.771 | 5.630 | 5.771 | 73,085,448 | +0.14(+2.40%) |
Feb 01, 2005 | 5.659 | 5.671 | 5.603 | 5.636 | 65,293,484 | -0.01(-0.26%) |
Jan 31, 2005 | 5.541 | 5.665 | 5.450 | 5.650 | 107,066,064 | -0.15(-2.64%) |
Jan 28, 2005 | 5.771 | 5.892 | 5.736 | 5.803 | 68,138,168 | +0.03(+0.56%) |
Jan 27, 2005 | 5.795 | 5.836 | 5.683 | 5.771 | 105,710,288 | +0.34(+6.23%) |
Jan 26, 2005 | 5.447 | 5.450 | 5.368 | 5.433 | 16,971,626 | -0.03(-0.49%) |
Jan 25, 2005 | 5.468 | 5.506 | 5.450 | 5.459 | 15,178,079 | +0.01(+0.16%) |
Jan 24, 2005 | 5.335 | 5.500 | 5.294 | 5.450 | 24,363,514 | +0.13(+2.38%) |
Jan 21, 2005 | 5.294 | 5.391 | 5.179 | 5.324 | 28,906,988 | +0.00(+0.06%) |
Jan 20, 2005 | 5.491 | 5.518 | 5.288 | 5.321 | 35,683,820 | -0.13(-2.38%) |
Jan 19, 2005 | 5.527 | 5.591 | 5.450 | 5.450 | 19,635,288 | -0.08(-1.44%) |
Jan 18, 2005 | 5.512 | 5.597 | 5.500 | 5.530 | 17,667,174 | +0.03(+0.59%) |
Jan 14, 2005 | 5.506 | 5.571 | 5.483 | 5.497 | 13,305,059 | +0.00(+0.00%) |
Jan 13, 2005 | 5.471 | 5.583 | 5.471 | 5.497 | 21,070,194 | +0.01(+0.16%) |
Jan 12, 2005 | 5.447 | 5.503 | 5.341 | 5.488 | 11,985,625 | +0.03(+0.54%) |
Jan 11, 2005 | 5.483 | 5.541 | 5.444 | 5.459 | 12,481,814 | -0.03(-0.59%) |
Jan 10, 2005 | 5.536 | 5.547 | 5.447 | 5.491 | 21,033,174 | -0.04(-0.75%) |
Jan 07, 2005 | 5.477 | 5.559 | 5.456 | 5.533 | 12,305,550 | +0.06(+1.02%) |
Jan 06, 2005 | 5.441 | 5.506 | 5.441 | 5.477 | 14,045,097 | +0.03(+0.59%) |
Jan 05, 2005 | 5.412 | 5.500 | 5.397 | 5.444 | 19,984,758 | +0.05(+0.87%) |
Jan 04, 2005 | 5.538 | 5.553 | 5.380 | 5.397 | 39,765,064 | -0.14(-2.55%) |
Jan 03, 2005 | 5.612 | 5.621 | 5.488 | 5.538 | 21,782,042 | -0.07(-1.31%) |
Dec 31, 2004 | 5.659 | 5.677 | 5.597 | 5.612 | 11,195,663 | -0.05(-0.94%) |
Dec 30, 2004 | 5.689 | 5.706 | 5.665 | 5.665 | 10,306,530 | -0.05(-0.93%) |
Dec 29, 2004 | 5.668 | 5.721 | 5.633 | 5.718 | 13,396,758 | +0.01(+0.10%) |
Dec 28, 2004 | 5.748 | 5.750 | 5.674 | 5.712 | 23,065,476 | -0.03(-0.51%) |
Dec 27, 2004 | 5.771 | 5.821 | 5.668 | 5.742 | 16,531,815 | -0.04(-0.66%) |
Dec 23, 2004 | 5.809 | 5.836 | 5.748 | 5.780 | 10,108,530 | -0.06(-0.96%) |
Dec 22, 2004 | 5.742 | 5.851 | 5.721 | 5.836 | 16,866,682 | +0.09(+1.64%) |
Dec 21, 2004 | 5.650 | 5.753 | 5.630 | 5.742 | 10,494,681 | +0.09(+1.51%) |
Dec 20, 2004 | 5.647 | 5.683 | 5.618 | 5.656 | 15,556,758 | +0.04(+0.68%) |
Dec 17, 2004 | 5.594 | 5.668 | 5.586 | 5.618 | 14,816,380 | -0.03(-0.47%) |
Dec 16, 2004 | 5.671 | 5.680 | 5.600 | 5.644 | 20,135,212 | -0.03(-0.47%) |
Dec 15, 2004 | 5.597 | 5.683 | 5.571 | 5.671 | 17,326,532 | +0.07(+1.32%) |
Dec 14, 2004 | 5.677 | 5.697 | 5.565 | 5.597 | 19,109,890 | -0.09(-1.50%) |
Dec 13, 2004 | 5.639 | 5.733 | 5.639 | 5.683 | 13,768,644 | +0.04(+0.78%) |
Dec 10, 2004 | 5.524 | 5.653 | 5.521 | 5.639 | 13,584,569 | +0.11(+1.97%) |
Dec 09, 2004 | 5.465 | 5.565 | 5.465 | 5.530 | 21,594,230 | +0.08(+1.51%) |
Dec 08, 2004 | 5.477 | 5.503 | 5.424 | 5.447 | 14,768,154 | -0.01(-0.22%) |
Dec 07, 2004 | 5.494 | 5.571 | 5.450 | 5.459 | 15,705,513 | -0.01(-0.22%) |
Dec 06, 2004 | 5.403 | 5.486 | 5.397 | 5.471 | 12,803,437 | +0.02(+0.38%) |
Dec 03, 2004 | 5.438 | 5.483 | 5.438 | 5.450 | 13,007,210 | -0.01(-0.11%) |
Dec 02, 2004 | 5.486 | 5.574 | 5.450 | 5.456 | 21,410,834 | -0.02(-0.43%) |