Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.522 | 5.558 | 5.351 | 5.386 | 19,324,504 | -0.18(-3.29%) |
Feb 25, 2005 | 5.463 | 5.575 | 5.434 | 5.569 | 10,450,685 | +0.20(+3.74%) |
Feb 24, 2005 | 5.233 | 5.374 | 5.215 | 5.369 | 8,160,481 | +0.11(+2.13%) |
Feb 23, 2005 | 5.451 | 5.451 | 5.079 | 5.256 | 8,946,458 | +0.02(+0.45%) |
Feb 22, 2005 | 5.256 | 5.310 | 5.215 | 5.233 | 12,126,092 | -0.06(-1.23%) |
Feb 18, 2005 | 5.239 | 5.310 | 5.227 | 5.298 | 6,487,274 | +0.07(+1.36%) |
Feb 17, 2005 | 5.315 | 5.333 | 5.168 | 5.227 | 21,039,702 | -0.17(-3.17%) |
Feb 16, 2005 | 5.416 | 5.434 | 5.363 | 5.398 | 9,178,255 | -0.01(-0.22%) |
Feb 15, 2005 | 5.380 | 5.475 | 5.380 | 5.410 | 13,249,691 | +0.02(+0.44%) |
Feb 14, 2005 | 5.386 | 5.422 | 5.363 | 5.386 | 7,292,723 | -0.05(-0.87%) |
Feb 11, 2005 | 5.304 | 5.475 | 5.280 | 5.434 | 9,086,992 | +0.12(+2.34%) |
Feb 10, 2005 | 5.286 | 5.310 | 5.250 | 5.310 | 4,145,089 | +0.04(+0.67%) |
Feb 09, 2005 | 5.333 | 5.339 | 5.274 | 5.274 | 5,034,351 | -0.08(-1.43%) |
Feb 08, 2005 | 5.280 | 5.374 | 5.262 | 5.351 | 6,940,709 | +0.05(+0.89%) |
Feb 07, 2005 | 5.333 | 5.345 | 5.274 | 5.304 | 6,077,861 | -0.03(-0.55%) |
Feb 04, 2005 | 5.197 | 5.333 | 5.197 | 5.333 | 10,108,830 | +0.18(+3.44%) |
Feb 03, 2005 | 5.286 | 5.286 | 5.132 | 5.156 | 11,534,324 | -0.16(-3.00%) |
Feb 02, 2005 | 5.203 | 5.327 | 5.197 | 5.315 | 13,818,432 | +0.08(+1.58%) |
Feb 01, 2005 | 5.138 | 5.250 | 5.097 | 5.233 | 16,863,290 | +0.06(+1.26%) |
Jan 31, 2005 | 5.067 | 5.191 | 5.038 | 5.168 | 23,324,826 | +0.32(+6.58%) |
Jan 28, 2005 | 4.949 | 4.950 | 4.843 | 4.849 | 11,975,060 | +0.02(+0.49%) |
Jan 27, 2005 | 4.843 | 4.867 | 4.808 | 4.825 | 16,681,102 | +0.07(+1.49%) |
Jan 26, 2005 | 4.725 | 4.813 | 4.725 | 4.754 | 16,990,956 | +0.14(+3.07%) |
Jan 25, 2005 | 4.583 | 4.636 | 4.583 | 4.613 | 9,825,899 | +0.08(+1.69%) |
Jan 24, 2005 | 4.624 | 4.636 | 4.536 | 4.536 | 11,244,789 | -0.09(-1.92%) |
Jan 21, 2005 | 4.607 | 4.654 | 4.595 | 4.624 | 12,597,814 | -0.04(-0.89%) |
Jan 20, 2005 | 4.648 | 4.713 | 4.630 | 4.666 | 21,543,764 | -0.01(-0.13%) |
Jan 19, 2005 | 4.743 | 4.743 | 4.672 | 4.672 | 5,969,497 | -0.12(-2.47%) |
Jan 18, 2005 | 4.778 | 4.808 | 4.748 | 4.790 | 10,102,565 | +0.12(+2.53%) |
Jan 14, 2005 | 4.577 | 4.707 | 4.577 | 4.672 | 9,979,640 | +0.12(+2.73%) |
Jan 13, 2005 | 4.619 | 4.654 | 4.548 | 4.548 | 6,225,169 | -0.09(-2.04%) |
Jan 12, 2005 | 4.607 | 4.660 | 4.536 | 4.642 | 5,526,221 | +0.04(+0.77%) |
Jan 11, 2005 | 4.654 | 4.669 | 4.589 | 4.607 | 9,351,129 | -0.06(-1.39%) |
Jan 10, 2005 | 4.678 | 4.719 | 4.666 | 4.672 | 7,173,522 | +0.01(+0.25%) |
Jan 07, 2005 | 4.636 | 4.678 | 4.571 | 4.660 | 8,894,308 | +0.02(+0.51%) |
Jan 06, 2005 | 4.701 | 4.713 | 4.595 | 4.636 | 13,506,209 | -0.04(-0.88%) |
Jan 05, 2005 | 4.713 | 4.719 | 4.630 | 4.678 | 17,308,766 | -0.09(-1.98%) |
Jan 04, 2005 | 4.961 | 4.961 | 4.737 | 4.772 | 13,483,181 | -0.19(-3.81%) |
Jan 03, 2005 | 5.044 | 5.079 | 4.943 | 4.961 | 7,570,574 | -0.05(-1.06%) |
Dec 31, 2004 | 5.026 | 5.038 | 4.991 | 5.014 | 3,102,933 | +0.01(+0.24%) |
Dec 30, 2004 | 4.979 | 5.026 | 4.967 | 5.002 | 5,317,790 | +0.01(+0.24%) |
Dec 29, 2004 | 4.937 | 5.026 | 4.937 | 4.991 | 6,606,982 | +0.08(+1.68%) |
Dec 28, 2004 | 4.914 | 4.943 | 4.902 | 4.908 | 3,419,897 | +0.01(+0.12%) |
Dec 27, 2004 | 4.890 | 4.908 | 4.867 | 4.902 | 3,343,196 | -0.02(-0.36%) |
Dec 23, 2004 | 4.914 | 4.932 | 4.902 | 4.920 | 4,422,772 | +0.03(+0.60%) |
Dec 22, 2004 | 4.896 | 4.932 | 4.872 | 4.890 | 7,203,830 | +0.05(+0.98%) |
Dec 21, 2004 | 4.843 | 4.867 | 4.819 | 4.843 | 7,676,907 | +0.05(+1.11%) |
Dec 20, 2004 | 4.843 | 4.855 | 4.784 | 4.790 | 11,630,327 | -0.05(-1.10%) |
Dec 17, 2004 | 4.890 | 4.890 | 4.790 | 4.843 | 7,840,976 | +0.00(+0.00%) |
Dec 16, 2004 | 4.855 | 4.890 | 4.819 | 4.843 | 7,411,754 | +0.02(+0.49%) |
Dec 15, 2004 | 4.867 | 4.890 | 4.784 | 4.819 | 10,202,463 | +0.03(+0.62%) |
Dec 14, 2004 | 4.754 | 4.796 | 4.748 | 4.790 | 10,099,518 | +0.04(+0.75%) |
Dec 13, 2004 | 4.695 | 4.772 | 4.695 | 4.754 | 7,527,229 | +0.11(+2.29%) |
Dec 10, 2004 | 4.666 | 4.683 | 4.648 | 4.648 | 7,305,083 | -0.04(-0.76%) |
Dec 09, 2004 | 4.737 | 4.760 | 4.654 | 4.683 | 12,101,541 | -0.10(-2.10%) |
Dec 08, 2004 | 4.861 | 4.872 | 4.754 | 4.784 | 9,292,037 | -0.10(-2.06%) |
Dec 07, 2004 | 4.973 | 4.991 | 4.867 | 4.884 | 7,120,187 | -0.06(-1.19%) |
Dec 06, 2004 | 4.914 | 4.967 | 4.855 | 4.943 | 4,674,210 | +0.05(+1.09%) |
Dec 03, 2004 | 4.967 | 5.014 | 4.872 | 4.890 | 11,324,707 | -0.01(-0.24%) |
Dec 02, 2004 | 4.878 | 4.943 | 4.843 | 4.902 | 10,922,914 | +0.07(+1.47%) |