Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.377 | 5.390 | 5.262 | 5.303 | 2,437,831 | -0.10(-1.86%) |
Feb 25, 2005 | 5.268 | 5.404 | 5.262 | 5.404 | 989,624 | +0.14(+2.58%) |
Feb 24, 2005 | 5.326 | 5.326 | 5.264 | 5.268 | 1,650,508 | -0.04(-0.81%) |
Feb 23, 2005 | 5.353 | 5.383 | 5.295 | 5.311 | 1,707,406 | +0.03(+0.54%) |
Feb 22, 2005 | 5.439 | 5.439 | 5.283 | 5.283 | 2,157,721 | -0.19(-3.53%) |
Feb 18, 2005 | 5.503 | 5.503 | 5.406 | 5.476 | 3,002,914 | -0.03(-0.49%) |
Feb 17, 2005 | 5.566 | 5.573 | 5.482 | 5.503 | 1,568,809 | -0.06(-1.15%) |
Feb 16, 2005 | 5.466 | 5.583 | 5.441 | 5.566 | 1,531,851 | +0.09(+1.65%) |
Feb 15, 2005 | 5.429 | 5.476 | 5.418 | 5.476 | 1,836,762 | +0.05(+0.95%) |
Feb 14, 2005 | 5.406 | 5.433 | 5.353 | 5.425 | 1,534,768 | +0.01(+0.19%) |
Feb 11, 2005 | 5.217 | 5.416 | 5.186 | 5.414 | 3,897,709 | +0.20(+3.78%) |
Feb 10, 2005 | 5.203 | 5.221 | 5.163 | 5.217 | 1,411,734 | +0.01(+0.24%) |
Feb 09, 2005 | 5.141 | 5.219 | 5.137 | 5.205 | 1,704,974 | +0.08(+1.57%) |
Feb 08, 2005 | 5.131 | 5.159 | 5.120 | 5.124 | 887,987 | -0.03(-0.52%) |
Feb 07, 2005 | 5.131 | 5.182 | 5.120 | 5.151 | 1,207,001 | +0.01(+0.20%) |
Feb 04, 2005 | 5.038 | 5.141 | 5.038 | 5.141 | 2,404,762 | +0.12(+2.46%) |
Feb 03, 2005 | 4.997 | 5.052 | 4.993 | 5.017 | 1,271,193 | -0.09(-1.73%) |
Feb 02, 2005 | 5.069 | 5.124 | 5.063 | 5.106 | 2,316,256 | +0.03(+0.53%) |
Feb 01, 2005 | 5.052 | 5.116 | 5.042 | 5.079 | 1,319,823 | +0.04(+0.82%) |
Jan 31, 2005 | 5.071 | 5.102 | 4.993 | 5.038 | 1,563,946 | -0.01(-0.24%) |
Jan 28, 2005 | 5.079 | 5.094 | 4.991 | 5.050 | 1,141,836 | +0.01(+0.20%) |
Jan 27, 2005 | 5.079 | 5.116 | 5.001 | 5.040 | 911,816 | -0.06(-1.25%) |
Jan 26, 2005 | 5.069 | 5.104 | 5.032 | 5.104 | 2,434,913 | +0.07(+1.31%) |
Jan 25, 2005 | 5.170 | 5.205 | 5.036 | 5.038 | 1,999,673 | -0.14(-2.66%) |
Jan 24, 2005 | 5.213 | 5.244 | 5.133 | 5.176 | 1,893,173 | -0.02(-0.32%) |
Jan 21, 2005 | 5.211 | 5.260 | 5.182 | 5.192 | 1,453,556 | +0.00(+0.00%) |
Jan 20, 2005 | 5.246 | 5.266 | 5.190 | 5.192 | 2,190,303 | -0.06(-1.06%) |
Jan 19, 2005 | 5.205 | 5.312 | 5.153 | 5.248 | 2,224,344 | +0.05(+0.95%) |
Jan 18, 2005 | 5.114 | 5.207 | 5.091 | 5.198 | 1,549,844 | +0.05(+1.04%) |
Jan 14, 2005 | 5.157 | 5.186 | 5.120 | 5.145 | 828,658 | +0.02(+0.40%) |
Jan 13, 2005 | 5.089 | 5.194 | 5.067 | 5.124 | 1,775,974 | +0.03(+0.56%) |
Jan 12, 2005 | 5.102 | 5.131 | 4.997 | 5.096 | 1,622,303 | -0.02(-0.48%) |
Jan 11, 2005 | 5.145 | 5.155 | 5.100 | 5.120 | 1,775,488 | -0.06(-1.15%) |
Jan 10, 2005 | 5.203 | 5.213 | 5.155 | 5.180 | 2,302,639 | -0.02(-0.43%) |
Jan 07, 2005 | 5.254 | 5.305 | 5.120 | 5.203 | 2,511,749 | -0.04(-0.82%) |
Jan 06, 2005 | 5.221 | 5.312 | 5.198 | 5.246 | 2,426,160 | +0.02(+0.47%) |
Jan 05, 2005 | 5.447 | 5.453 | 5.221 | 5.221 | 2,668,824 | -0.26(-4.73%) |
Jan 04, 2005 | 5.618 | 5.618 | 5.464 | 5.480 | 2,264,708 | -0.13(-2.27%) |
Jan 03, 2005 | 5.597 | 5.721 | 5.583 | 5.608 | 1,901,926 | -0.09(-1.55%) |
Dec 31, 2004 | 5.725 | 5.758 | 5.696 | 5.696 | 802,398 | -0.05(-0.89%) |
Dec 30, 2004 | 5.725 | 5.747 | 5.688 | 5.747 | 484,356 | +0.02(+0.40%) |
Dec 29, 2004 | 5.655 | 5.731 | 5.655 | 5.725 | 497,973 | +0.04(+0.69%) |
Dec 28, 2004 | 5.706 | 5.733 | 5.680 | 5.686 | 711,946 | -0.02(-0.36%) |
Dec 27, 2004 | 5.680 | 5.727 | 5.645 | 5.706 | 521,315 | +0.02(+0.33%) |
Dec 23, 2004 | 5.725 | 5.758 | 5.688 | 5.688 | 1,167,124 | -0.03(-0.61%) |
Dec 22, 2004 | 5.649 | 5.727 | 5.638 | 5.723 | 653,589 | +0.04(+0.65%) |
Dec 21, 2004 | 5.552 | 5.686 | 5.552 | 5.686 | 1,345,111 | +0.13(+2.26%) |
Dec 20, 2004 | 5.583 | 5.604 | 5.536 | 5.560 | 632,192 | -0.04(-0.77%) |
Dec 17, 2004 | 5.532 | 5.632 | 5.515 | 5.604 | 1,409,789 | +0.07(+1.30%) |
Dec 16, 2004 | 5.604 | 5.636 | 5.527 | 5.532 | 1,065,001 | -0.10(-1.82%) |
Dec 15, 2004 | 5.591 | 5.634 | 5.554 | 5.634 | 770,302 | +0.02(+0.40%) |
Dec 14, 2004 | 5.552 | 5.612 | 5.540 | 5.612 | 875,343 | +0.02(+0.40%) |
Dec 13, 2004 | 5.622 | 5.624 | 5.525 | 5.589 | 951,692 | -0.03(-0.51%) |
Dec 10, 2004 | 5.564 | 5.618 | 5.544 | 5.618 | 965,795 | +0.01(+0.22%) |
Dec 09, 2004 | 5.593 | 5.634 | 5.532 | 5.606 | 1,105,364 | +0.01(+0.22%) |
Dec 08, 2004 | 5.511 | 5.595 | 5.511 | 5.593 | 763,007 | +0.06(+1.12%) |
Dec 07, 2004 | 5.614 | 5.620 | 5.532 | 5.532 | 1,393,741 | -0.10(-1.72%) |
Dec 06, 2004 | 5.622 | 5.641 | 5.497 | 5.628 | 1,785,214 | +0.00(+0.07%) |
Dec 03, 2004 | 5.532 | 5.624 | 5.495 | 5.624 | 1,700,597 | +0.12(+2.24%) |
Dec 02, 2004 | 5.501 | 5.538 | 5.455 | 5.501 | 1,303,775 | -0.04(-0.71%) |