Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.528 | 5.564 | 5.357 | 5.392 | 19,303,102 | -0.18(-3.29%) |
Feb 25, 2005 | 5.469 | 5.581 | 5.440 | 5.576 | 10,439,110 | +0.20(+3.74%) |
Feb 24, 2005 | 5.239 | 5.380 | 5.221 | 5.375 | 8,151,443 | +0.11(+2.13%) |
Feb 23, 2005 | 5.457 | 5.457 | 5.085 | 5.262 | 8,936,550 | +0.02(+0.45%) |
Feb 22, 2005 | 5.262 | 5.315 | 5.221 | 5.239 | 12,112,663 | -0.07(-1.23%) |
Feb 18, 2005 | 5.244 | 5.315 | 5.233 | 5.304 | 6,480,089 | +0.07(+1.36%) |
Feb 17, 2005 | 5.321 | 5.339 | 5.173 | 5.233 | 21,016,402 | -0.17(-3.17%) |
Feb 16, 2005 | 5.422 | 5.440 | 5.369 | 5.404 | 9,168,090 | -0.01(-0.22%) |
Feb 15, 2005 | 5.386 | 5.481 | 5.386 | 5.416 | 13,235,017 | +0.02(+0.44%) |
Feb 14, 2005 | 5.392 | 5.428 | 5.369 | 5.392 | 7,284,646 | -0.05(-0.87%) |
Feb 11, 2005 | 5.309 | 5.481 | 5.286 | 5.440 | 9,076,928 | +0.12(+2.34%) |
Feb 10, 2005 | 5.292 | 5.315 | 5.256 | 5.315 | 4,140,498 | +0.04(+0.67%) |
Feb 09, 2005 | 5.339 | 5.345 | 5.280 | 5.280 | 5,028,775 | -0.08(-1.43%) |
Feb 08, 2005 | 5.286 | 5.380 | 5.268 | 5.357 | 6,933,022 | +0.05(+0.89%) |
Feb 07, 2005 | 5.339 | 5.351 | 5.280 | 5.309 | 6,071,130 | -0.03(-0.55%) |
Feb 04, 2005 | 5.203 | 5.339 | 5.203 | 5.339 | 10,097,635 | +0.18(+3.44%) |
Feb 03, 2005 | 5.292 | 5.292 | 5.138 | 5.162 | 11,521,550 | -0.16(-3.00%) |
Feb 02, 2005 | 5.209 | 5.333 | 5.203 | 5.321 | 13,803,128 | +0.08(+1.58%) |
Feb 01, 2005 | 5.144 | 5.256 | 5.103 | 5.239 | 16,844,614 | +0.07(+1.26%) |
Jan 31, 2005 | 5.073 | 5.197 | 5.043 | 5.173 | 23,298,994 | +0.32(+6.58%) |
Jan 28, 2005 | 4.955 | 4.955 | 4.848 | 4.854 | 11,961,798 | +0.02(+0.49%) |
Jan 27, 2005 | 4.848 | 4.872 | 4.813 | 4.831 | 16,662,628 | +0.07(+1.49%) |
Jan 26, 2005 | 4.730 | 4.819 | 4.730 | 4.760 | 16,972,138 | +0.14(+3.07%) |
Jan 25, 2005 | 4.588 | 4.641 | 4.588 | 4.618 | 9,815,017 | +0.08(+1.69%) |
Jan 24, 2005 | 4.630 | 4.641 | 4.541 | 4.541 | 11,232,335 | -0.09(-1.92%) |
Jan 21, 2005 | 4.612 | 4.659 | 4.600 | 4.630 | 12,583,862 | -0.04(-0.89%) |
Jan 20, 2005 | 4.653 | 4.718 | 4.635 | 4.671 | 21,519,904 | -0.01(-0.13%) |
Jan 19, 2005 | 4.748 | 4.748 | 4.677 | 4.677 | 5,962,886 | -0.12(-2.47%) |
Jan 18, 2005 | 4.783 | 4.813 | 4.754 | 4.795 | 10,091,377 | +0.12(+2.53%) |
Jan 14, 2005 | 4.582 | 4.712 | 4.582 | 4.677 | 9,968,588 | +0.12(+2.73%) |
Jan 13, 2005 | 4.624 | 4.659 | 4.553 | 4.553 | 6,218,274 | -0.09(-2.04%) |
Jan 12, 2005 | 4.612 | 4.665 | 4.541 | 4.647 | 5,520,101 | +0.04(+0.77%) |
Jan 11, 2005 | 4.659 | 4.674 | 4.594 | 4.612 | 9,340,773 | -0.07(-1.39%) |
Jan 10, 2005 | 4.683 | 4.724 | 4.671 | 4.677 | 7,165,578 | +0.01(+0.25%) |
Jan 07, 2005 | 4.641 | 4.683 | 4.576 | 4.665 | 8,884,457 | +0.02(+0.51%) |
Jan 06, 2005 | 4.706 | 4.718 | 4.600 | 4.641 | 13,491,251 | -0.04(-0.88%) |
Jan 05, 2005 | 4.718 | 4.724 | 4.635 | 4.683 | 17,289,598 | -0.09(-1.98%) |
Jan 04, 2005 | 4.967 | 4.967 | 4.742 | 4.777 | 13,468,249 | -0.19(-3.81%) |
Jan 03, 2005 | 5.049 | 5.085 | 4.949 | 4.967 | 7,562,190 | -0.05(-1.06%) |
Dec 31, 2004 | 5.032 | 5.043 | 4.996 | 5.020 | 3,099,496 | +0.01(+0.24%) |
Dec 30, 2004 | 4.984 | 5.032 | 4.972 | 5.008 | 5,311,901 | +0.01(+0.24%) |
Dec 29, 2004 | 4.943 | 5.032 | 4.943 | 4.996 | 6,599,665 | +0.08(+1.68%) |
Dec 28, 2004 | 4.919 | 4.949 | 4.907 | 4.913 | 3,416,110 | +0.01(+0.12%) |
Dec 27, 2004 | 4.896 | 4.913 | 4.872 | 4.907 | 3,339,493 | -0.02(-0.36%) |
Dec 23, 2004 | 4.919 | 4.937 | 4.907 | 4.925 | 4,417,874 | +0.03(+0.60%) |
Dec 22, 2004 | 4.902 | 4.937 | 4.878 | 4.896 | 7,195,852 | +0.05(+0.98%) |
Dec 21, 2004 | 4.848 | 4.872 | 4.825 | 4.848 | 7,668,404 | +0.05(+1.11%) |
Dec 20, 2004 | 4.848 | 4.860 | 4.789 | 4.795 | 11,617,447 | -0.05(-1.10%) |
Dec 17, 2004 | 4.896 | 4.896 | 4.795 | 4.848 | 7,832,292 | +0.00(+0.00%) |
Dec 16, 2004 | 4.860 | 4.896 | 4.825 | 4.848 | 7,403,545 | +0.02(+0.49%) |
Dec 15, 2004 | 4.872 | 4.896 | 4.789 | 4.825 | 10,191,164 | +0.03(+0.62%) |
Dec 14, 2004 | 4.760 | 4.801 | 4.754 | 4.795 | 10,088,333 | +0.04(+0.75%) |
Dec 13, 2004 | 4.700 | 4.777 | 4.700 | 4.760 | 7,518,892 | +0.11(+2.29%) |
Dec 10, 2004 | 4.671 | 4.689 | 4.653 | 4.653 | 7,296,992 | -0.04(-0.76%) |
Dec 09, 2004 | 4.742 | 4.766 | 4.659 | 4.689 | 12,088,139 | -0.10(-2.10%) |
Dec 08, 2004 | 4.866 | 4.878 | 4.760 | 4.789 | 9,281,746 | -0.10(-2.06%) |
Dec 07, 2004 | 4.978 | 4.996 | 4.872 | 4.890 | 7,112,301 | -0.06(-1.19%) |
Dec 06, 2004 | 4.919 | 4.972 | 4.860 | 4.949 | 4,669,033 | +0.05(+1.09%) |
Dec 03, 2004 | 4.972 | 5.020 | 4.878 | 4.896 | 11,312,165 | -0.01(-0.24%) |
Dec 02, 2004 | 4.884 | 4.949 | 4.848 | 4.907 | 10,910,817 | +0.07(+1.47%) |