Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.487 | 5.499 | 5.369 | 5.411 | 2,389,167 | -0.10(-1.86%) |
Feb 25, 2005 | 5.376 | 5.514 | 5.369 | 5.514 | 969,869 | +0.14(+2.58%) |
Feb 24, 2005 | 5.434 | 5.434 | 5.371 | 5.376 | 1,617,561 | -0.04(-0.81%) |
Feb 23, 2005 | 5.462 | 5.493 | 5.403 | 5.420 | 1,673,322 | +0.03(+0.54%) |
Feb 22, 2005 | 5.550 | 5.550 | 5.390 | 5.390 | 2,114,649 | -0.20(-3.53%) |
Feb 18, 2005 | 5.615 | 5.615 | 5.516 | 5.588 | 2,942,970 | -0.03(-0.49%) |
Feb 17, 2005 | 5.680 | 5.686 | 5.594 | 5.615 | 1,537,493 | -0.07(-1.15%) |
Feb 16, 2005 | 5.577 | 5.697 | 5.552 | 5.680 | 1,501,272 | +0.09(+1.65%) |
Feb 15, 2005 | 5.539 | 5.588 | 5.529 | 5.588 | 1,800,097 | +0.05(+0.95%) |
Feb 14, 2005 | 5.516 | 5.543 | 5.462 | 5.535 | 1,504,131 | +0.01(+0.19%) |
Feb 11, 2005 | 5.323 | 5.527 | 5.292 | 5.525 | 3,819,904 | +0.20(+3.78%) |
Feb 10, 2005 | 5.309 | 5.327 | 5.269 | 5.323 | 1,383,553 | +0.01(+0.24%) |
Feb 09, 2005 | 5.246 | 5.325 | 5.241 | 5.311 | 1,670,939 | +0.08(+1.56%) |
Feb 08, 2005 | 5.235 | 5.264 | 5.225 | 5.229 | 870,261 | -0.03(-0.52%) |
Feb 07, 2005 | 5.235 | 5.288 | 5.225 | 5.256 | 1,182,907 | +0.01(+0.20%) |
Feb 04, 2005 | 5.141 | 5.246 | 5.141 | 5.246 | 2,356,759 | +0.13(+2.46%) |
Feb 03, 2005 | 5.099 | 5.155 | 5.094 | 5.120 | 1,245,817 | -0.09(-1.73%) |
Feb 02, 2005 | 5.172 | 5.229 | 5.166 | 5.210 | 2,270,019 | +0.03(+0.53%) |
Feb 01, 2005 | 5.155 | 5.220 | 5.145 | 5.183 | 1,293,477 | +0.04(+0.82%) |
Jan 31, 2005 | 5.174 | 5.206 | 5.094 | 5.141 | 1,532,727 | -0.01(-0.24%) |
Jan 28, 2005 | 5.183 | 5.197 | 5.092 | 5.153 | 1,119,043 | +0.01(+0.20%) |
Jan 27, 2005 | 5.183 | 5.220 | 5.103 | 5.143 | 893,614 | -0.07(-1.25%) |
Jan 26, 2005 | 5.172 | 5.208 | 5.134 | 5.208 | 2,386,308 | +0.07(+1.31%) |
Jan 25, 2005 | 5.275 | 5.311 | 5.139 | 5.141 | 1,959,756 | -0.14(-2.66%) |
Jan 24, 2005 | 5.319 | 5.350 | 5.237 | 5.281 | 1,855,381 | -0.02(-0.32%) |
Jan 21, 2005 | 5.317 | 5.367 | 5.288 | 5.298 | 1,424,540 | +0.00(+0.00%) |
Jan 20, 2005 | 5.353 | 5.374 | 5.296 | 5.298 | 2,146,581 | -0.06(-1.06%) |
Jan 19, 2005 | 5.311 | 5.420 | 5.258 | 5.355 | 2,179,942 | +0.05(+0.95%) |
Jan 18, 2005 | 5.218 | 5.313 | 5.195 | 5.304 | 1,518,906 | +0.05(+1.04%) |
Jan 14, 2005 | 5.262 | 5.292 | 5.225 | 5.250 | 812,116 | +0.02(+0.40%) |
Jan 13, 2005 | 5.193 | 5.300 | 5.170 | 5.229 | 1,740,522 | +0.03(+0.57%) |
Jan 12, 2005 | 5.206 | 5.235 | 5.099 | 5.199 | 1,589,918 | -0.03(-0.48%) |
Jan 11, 2005 | 5.250 | 5.260 | 5.204 | 5.225 | 1,740,046 | -0.06(-1.15%) |
Jan 10, 2005 | 5.309 | 5.319 | 5.260 | 5.285 | 2,256,674 | -0.02(-0.43%) |
Jan 07, 2005 | 5.361 | 5.413 | 5.225 | 5.309 | 2,461,610 | -0.04(-0.82%) |
Jan 06, 2005 | 5.327 | 5.420 | 5.304 | 5.353 | 2,377,729 | +0.03(+0.47%) |
Jan 05, 2005 | 5.558 | 5.564 | 5.327 | 5.327 | 2,615,550 | -0.26(-4.73%) |
Jan 04, 2005 | 5.732 | 5.732 | 5.575 | 5.592 | 2,219,500 | -0.13(-2.27%) |
Jan 03, 2005 | 5.711 | 5.837 | 5.697 | 5.722 | 1,863,960 | -0.09(-1.55%) |
Dec 31, 2004 | 5.841 | 5.875 | 5.812 | 5.812 | 786,380 | -0.05(-0.89%) |
Dec 30, 2004 | 5.841 | 5.865 | 5.804 | 5.865 | 474,688 | +0.02(+0.40%) |
Dec 29, 2004 | 5.770 | 5.848 | 5.770 | 5.841 | 488,032 | +0.04(+0.69%) |
Dec 28, 2004 | 5.823 | 5.850 | 5.795 | 5.802 | 697,734 | -0.02(-0.36%) |
Dec 27, 2004 | 5.795 | 5.844 | 5.760 | 5.823 | 510,909 | +0.02(+0.33%) |
Dec 23, 2004 | 5.841 | 5.875 | 5.804 | 5.804 | 1,143,826 | -0.04(-0.61%) |
Dec 22, 2004 | 5.764 | 5.844 | 5.753 | 5.839 | 640,542 | +0.04(+0.65%) |
Dec 21, 2004 | 5.665 | 5.802 | 5.665 | 5.802 | 1,318,260 | +0.13(+2.26%) |
Dec 20, 2004 | 5.697 | 5.718 | 5.648 | 5.674 | 619,572 | -0.04(-0.77%) |
Dec 17, 2004 | 5.644 | 5.747 | 5.627 | 5.718 | 1,381,647 | +0.07(+1.30%) |
Dec 16, 2004 | 5.718 | 5.751 | 5.640 | 5.644 | 1,043,741 | -0.10(-1.82%) |
Dec 15, 2004 | 5.705 | 5.749 | 5.667 | 5.749 | 754,925 | +0.02(+0.40%) |
Dec 14, 2004 | 5.665 | 5.726 | 5.653 | 5.726 | 857,869 | +0.02(+0.40%) |
Dec 13, 2004 | 5.737 | 5.739 | 5.638 | 5.703 | 932,695 | -0.03(-0.51%) |
Dec 10, 2004 | 5.678 | 5.732 | 5.657 | 5.732 | 946,516 | +0.01(+0.22%) |
Dec 09, 2004 | 5.707 | 5.749 | 5.644 | 5.720 | 1,083,299 | +0.01(+0.22%) |
Dec 08, 2004 | 5.623 | 5.709 | 5.623 | 5.707 | 747,776 | +0.06(+1.12%) |
Dec 07, 2004 | 5.728 | 5.734 | 5.644 | 5.644 | 1,365,919 | -0.10(-1.72%) |
Dec 06, 2004 | 5.737 | 5.755 | 5.609 | 5.743 | 1,749,578 | +0.00(+0.07%) |
Dec 03, 2004 | 5.644 | 5.739 | 5.606 | 5.739 | 1,666,650 | +0.13(+2.24%) |
Dec 02, 2004 | 5.613 | 5.651 | 5.567 | 5.613 | 1,277,749 | -0.04(-0.71%) |