Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.385 | 5.397 | 5.269 | 5.311 | 2,434,520 | -0.10(-1.86%) |
Feb 25, 2005 | 5.276 | 5.411 | 5.269 | 5.411 | 988,280 | +0.14(+2.58%) |
Feb 24, 2005 | 5.333 | 5.333 | 5.271 | 5.276 | 1,648,266 | -0.04(-0.81%) |
Feb 23, 2005 | 5.360 | 5.391 | 5.302 | 5.319 | 1,705,086 | +0.03(+0.54%) |
Feb 22, 2005 | 5.446 | 5.446 | 5.290 | 5.290 | 2,154,790 | -0.19(-3.53%) |
Feb 18, 2005 | 5.510 | 5.510 | 5.413 | 5.483 | 2,998,835 | -0.03(-0.49%) |
Feb 17, 2005 | 5.574 | 5.580 | 5.490 | 5.510 | 1,566,679 | -0.06(-1.15%) |
Feb 16, 2005 | 5.473 | 5.591 | 5.448 | 5.574 | 1,529,770 | +0.09(+1.65%) |
Feb 15, 2005 | 5.436 | 5.483 | 5.426 | 5.483 | 1,834,267 | +0.05(+0.95%) |
Feb 14, 2005 | 5.413 | 5.440 | 5.360 | 5.432 | 1,532,684 | +0.01(+0.19%) |
Feb 11, 2005 | 5.224 | 5.424 | 5.193 | 5.422 | 3,892,415 | +0.20(+3.78%) |
Feb 10, 2005 | 5.210 | 5.228 | 5.170 | 5.224 | 1,409,816 | +0.01(+0.24%) |
Feb 09, 2005 | 5.148 | 5.226 | 5.144 | 5.212 | 1,702,658 | +0.08(+1.56%) |
Feb 08, 2005 | 5.138 | 5.166 | 5.127 | 5.131 | 886,781 | -0.03(-0.52%) |
Feb 07, 2005 | 5.138 | 5.189 | 5.127 | 5.158 | 1,205,361 | +0.01(+0.20%) |
Feb 04, 2005 | 5.045 | 5.148 | 5.045 | 5.148 | 2,401,496 | +0.12(+2.46%) |
Feb 03, 2005 | 5.004 | 5.059 | 5.000 | 5.024 | 1,269,466 | -0.09(-1.73%) |
Feb 02, 2005 | 5.076 | 5.131 | 5.070 | 5.113 | 2,313,109 | +0.03(+0.53%) |
Feb 01, 2005 | 5.059 | 5.123 | 5.049 | 5.086 | 1,318,030 | +0.04(+0.82%) |
Jan 31, 2005 | 5.078 | 5.109 | 5.000 | 5.045 | 1,561,822 | -0.01(-0.24%) |
Jan 28, 2005 | 5.086 | 5.100 | 4.998 | 5.057 | 1,140,285 | +0.01(+0.20%) |
Jan 27, 2005 | 5.086 | 5.123 | 5.008 | 5.047 | 910,577 | -0.06(-1.25%) |
Jan 26, 2005 | 5.076 | 5.111 | 5.039 | 5.111 | 2,431,606 | +0.07(+1.31%) |
Jan 25, 2005 | 5.177 | 5.212 | 5.043 | 5.045 | 1,996,957 | -0.14(-2.66%) |
Jan 24, 2005 | 5.220 | 5.251 | 5.140 | 5.183 | 1,890,601 | -0.02(-0.32%) |
Jan 21, 2005 | 5.218 | 5.267 | 5.189 | 5.199 | 1,451,582 | +0.00(+0.00%) |
Jan 20, 2005 | 5.253 | 5.273 | 5.197 | 5.199 | 2,187,328 | -0.06(-1.06%) |
Jan 19, 2005 | 5.212 | 5.319 | 5.160 | 5.255 | 2,221,323 | +0.05(+0.95%) |
Jan 18, 2005 | 5.121 | 5.214 | 5.098 | 5.205 | 1,547,739 | +0.05(+1.04%) |
Jan 14, 2005 | 5.164 | 5.193 | 5.127 | 5.152 | 827,532 | +0.02(+0.40%) |
Jan 13, 2005 | 5.096 | 5.201 | 5.074 | 5.131 | 1,773,562 | +0.03(+0.57%) |
Jan 12, 2005 | 5.109 | 5.138 | 5.004 | 5.103 | 1,620,099 | -0.02(-0.48%) |
Jan 11, 2005 | 5.152 | 5.162 | 5.107 | 5.127 | 1,773,076 | -0.06(-1.15%) |
Jan 10, 2005 | 5.210 | 5.220 | 5.162 | 5.187 | 2,299,511 | -0.02(-0.43%) |
Jan 07, 2005 | 5.261 | 5.313 | 5.127 | 5.210 | 2,508,337 | -0.04(-0.82%) |
Jan 06, 2005 | 5.228 | 5.319 | 5.205 | 5.253 | 2,422,864 | +0.02(+0.47%) |
Jan 05, 2005 | 5.455 | 5.461 | 5.228 | 5.228 | 2,665,199 | -0.26(-4.73%) |
Jan 04, 2005 | 5.626 | 5.626 | 5.471 | 5.488 | 2,261,631 | -0.13(-2.27%) |
Jan 03, 2005 | 5.605 | 5.729 | 5.591 | 5.615 | 1,899,343 | -0.09(-1.55%) |
Dec 31, 2004 | 5.733 | 5.766 | 5.704 | 5.704 | 801,308 | -0.05(-0.89%) |
Dec 30, 2004 | 5.733 | 5.755 | 5.696 | 5.755 | 483,698 | +0.02(+0.40%) |
Dec 29, 2004 | 5.663 | 5.739 | 5.663 | 5.733 | 497,296 | +0.04(+0.69%) |
Dec 28, 2004 | 5.714 | 5.741 | 5.687 | 5.694 | 710,978 | -0.02(-0.36%) |
Dec 27, 2004 | 5.687 | 5.735 | 5.652 | 5.714 | 520,607 | +0.02(+0.33%) |
Dec 23, 2004 | 5.733 | 5.766 | 5.696 | 5.696 | 1,165,539 | -0.04(-0.61%) |
Dec 22, 2004 | 5.656 | 5.735 | 5.646 | 5.731 | 652,701 | +0.04(+0.65%) |
Dec 21, 2004 | 5.560 | 5.694 | 5.560 | 5.694 | 1,343,284 | +0.13(+2.26%) |
Dec 20, 2004 | 5.591 | 5.611 | 5.543 | 5.568 | 631,333 | -0.04(-0.77%) |
Dec 17, 2004 | 5.539 | 5.640 | 5.523 | 5.611 | 1,407,874 | +0.07(+1.30%) |
Dec 16, 2004 | 5.611 | 5.644 | 5.535 | 5.539 | 1,063,554 | -0.10(-1.82%) |
Dec 15, 2004 | 5.599 | 5.642 | 5.562 | 5.642 | 769,255 | +0.02(+0.40%) |
Dec 14, 2004 | 5.560 | 5.619 | 5.547 | 5.619 | 874,154 | +0.02(+0.40%) |
Dec 13, 2004 | 5.630 | 5.632 | 5.533 | 5.597 | 950,400 | -0.03(-0.51%) |
Dec 10, 2004 | 5.572 | 5.626 | 5.551 | 5.626 | 964,483 | +0.01(+0.22%) |
Dec 09, 2004 | 5.601 | 5.642 | 5.539 | 5.613 | 1,103,862 | +0.01(+0.22%) |
Dec 08, 2004 | 5.518 | 5.603 | 5.518 | 5.601 | 761,971 | +0.06(+1.12%) |
Dec 07, 2004 | 5.621 | 5.628 | 5.539 | 5.539 | 1,391,848 | -0.10(-1.72%) |
Dec 06, 2004 | 5.630 | 5.648 | 5.504 | 5.636 | 1,782,789 | +0.00(+0.07%) |
Dec 03, 2004 | 5.539 | 5.632 | 5.502 | 5.632 | 1,698,287 | +0.12(+2.24%) |
Dec 02, 2004 | 5.508 | 5.545 | 5.463 | 5.508 | 1,302,004 | -0.04(-0.71%) |