Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.398 | 5.490 | 5.387 | 5.476 | 170,292 | +0.06(+1.14%) |
Feb 25, 2005 | 5.336 | 5.455 | 5.332 | 5.414 | 175,895 | +0.11(+2.05%) |
Feb 24, 2005 | 5.244 | 5.322 | 5.192 | 5.305 | 181,499 | -0.01(-0.19%) |
Feb 23, 2005 | 5.285 | 5.357 | 5.229 | 5.316 | 217,311 | +0.00(+0.00%) |
Feb 22, 2005 | 5.213 | 5.332 | 5.131 | 5.316 | 303,066 | +0.22(+4.23%) |
Feb 18, 2005 | 5.135 | 5.158 | 5.069 | 5.100 | 88,678 | -0.03(-0.60%) |
Feb 17, 2005 | 5.166 | 5.180 | 5.090 | 5.131 | 163,958 | -0.07(-1.34%) |
Feb 16, 2005 | 5.166 | 5.215 | 5.141 | 5.201 | 110,117 | +0.02(+0.40%) |
Feb 15, 2005 | 5.221 | 5.256 | 5.129 | 5.180 | 161,521 | -0.04(-0.71%) |
Feb 14, 2005 | 5.168 | 5.221 | 5.168 | 5.217 | 80,639 | +0.04(+0.83%) |
Feb 11, 2005 | 5.207 | 5.209 | 5.158 | 5.174 | 165,176 | -0.04(-0.71%) |
Feb 10, 2005 | 5.180 | 5.223 | 5.164 | 5.211 | 130,825 | +0.03(+0.59%) |
Feb 09, 2005 | 5.295 | 5.309 | 5.178 | 5.180 | 150,071 | -0.13(-2.51%) |
Feb 08, 2005 | 5.264 | 5.314 | 5.244 | 5.314 | 63,585 | +0.03(+0.54%) |
Feb 07, 2005 | 5.316 | 5.318 | 5.264 | 5.285 | 75,523 | -0.04(-0.81%) |
Feb 04, 2005 | 5.275 | 5.336 | 5.275 | 5.328 | 56,764 | +0.05(+1.01%) |
Feb 03, 2005 | 5.256 | 5.289 | 5.192 | 5.275 | 105,001 | +0.02(+0.43%) |
Feb 02, 2005 | 5.203 | 5.252 | 5.160 | 5.252 | 101,347 | +0.03(+0.55%) |
Feb 01, 2005 | 5.264 | 5.279 | 5.217 | 5.223 | 156,649 | -0.04(-0.78%) |
Jan 31, 2005 | 5.162 | 5.270 | 5.162 | 5.264 | 172,972 | +0.14(+2.76%) |
Jan 28, 2005 | 5.104 | 5.143 | 5.090 | 5.123 | 201,232 | +0.02(+0.44%) |
Jan 27, 2005 | 5.030 | 5.135 | 4.997 | 5.100 | 158,354 | +0.05(+1.02%) |
Jan 26, 2005 | 4.946 | 5.049 | 4.936 | 5.049 | 171,754 | +0.10(+2.07%) |
Jan 25, 2005 | 4.895 | 4.997 | 4.892 | 4.946 | 109,630 | +0.05(+1.05%) |
Jan 24, 2005 | 4.930 | 4.971 | 4.893 | 4.895 | 112,310 | -0.03(-0.58%) |
Jan 21, 2005 | 4.938 | 4.969 | 4.899 | 4.924 | 145,686 | -0.03(-0.58%) |
Jan 20, 2005 | 4.956 | 4.977 | 4.913 | 4.952 | 128,389 | -0.02(-0.33%) |
Jan 19, 2005 | 5.057 | 5.063 | 4.969 | 4.969 | 130,581 | -0.09(-1.71%) |
Jan 18, 2005 | 4.967 | 5.078 | 4.919 | 5.055 | 180,280 | +0.08(+1.65%) |
Jan 14, 2005 | 4.922 | 4.975 | 4.868 | 4.973 | 199,283 | +0.05(+0.96%) |
Jan 13, 2005 | 4.926 | 4.967 | 4.893 | 4.926 | 217,311 | -0.05(-1.03%) |
Jan 12, 2005 | 4.977 | 5.012 | 4.915 | 4.977 | 172,972 | -0.04(-0.82%) |
Jan 11, 2005 | 5.114 | 5.114 | 4.967 | 5.018 | 220,722 | -0.09(-1.85%) |
Jan 10, 2005 | 5.045 | 5.149 | 5.045 | 5.112 | 129,851 | +0.07(+1.34%) |
Jan 07, 2005 | 5.162 | 5.170 | 5.045 | 5.045 | 177,844 | -0.13(-2.42%) |
Jan 06, 2005 | 5.156 | 5.221 | 5.131 | 5.170 | 119,618 | +0.01(+0.12%) |
Jan 05, 2005 | 5.211 | 5.219 | 5.110 | 5.164 | 149,584 | -0.03(-0.55%) |
Jan 04, 2005 | 5.353 | 5.377 | 5.133 | 5.192 | 228,518 | -0.17(-3.21%) |
Jan 03, 2005 | 5.428 | 5.437 | 5.314 | 5.365 | 303,310 | -0.08(-1.40%) |
Dec 31, 2004 | 5.455 | 5.465 | 5.371 | 5.441 | 109,630 | -0.02(-0.45%) |
Dec 30, 2004 | 5.367 | 5.476 | 5.359 | 5.465 | 102,808 | +0.08(+1.45%) |
Dec 29, 2004 | 5.392 | 5.439 | 5.375 | 5.387 | 82,344 | -0.00(-0.04%) |
Dec 28, 2004 | 5.334 | 5.410 | 5.330 | 5.389 | 154,456 | +0.06(+1.19%) |
Dec 27, 2004 | 5.316 | 5.359 | 5.289 | 5.326 | 200,014 | +0.03(+0.66%) |
Dec 23, 2004 | 5.346 | 5.398 | 5.291 | 5.291 | 179,062 | -0.15(-2.72%) |
Dec 22, 2004 | 5.646 | 5.646 | 5.254 | 5.439 | 662,410 | -0.21(-3.67%) |
Dec 21, 2004 | 5.716 | 5.757 | 5.587 | 5.646 | 156,405 | -0.05(-0.83%) |
Dec 20, 2004 | 5.681 | 5.757 | 5.679 | 5.693 | 71,868 | +0.02(+0.43%) |
Dec 17, 2004 | 5.677 | 5.695 | 5.630 | 5.669 | 145,199 | +0.02(+0.29%) |
Dec 16, 2004 | 5.695 | 5.695 | 5.634 | 5.652 | 71,868 | -0.06(-1.11%) |
Dec 15, 2004 | 5.736 | 5.747 | 5.706 | 5.716 | 145,930 | -0.03(-0.57%) |
Dec 14, 2004 | 5.644 | 5.777 | 5.644 | 5.749 | 239,237 | +0.12(+2.19%) |
Dec 13, 2004 | 5.500 | 5.625 | 5.500 | 5.625 | 207,810 | +0.13(+2.43%) |
Dec 10, 2004 | 5.490 | 5.541 | 5.428 | 5.492 | 120,106 | +0.00(+0.04%) |
Dec 09, 2004 | 5.439 | 5.506 | 5.394 | 5.490 | 171,510 | +0.04(+0.79%) |
Dec 08, 2004 | 5.387 | 5.519 | 5.387 | 5.447 | 221,940 | +0.05(+0.99%) |
Dec 07, 2004 | 5.361 | 5.418 | 5.353 | 5.394 | 344,726 | +0.05(+0.88%) |
Dec 06, 2004 | 5.394 | 5.396 | 5.316 | 5.346 | 254,098 | -0.04(-0.72%) |
Dec 03, 2004 | 5.465 | 5.474 | 5.375 | 5.385 | 141,544 | -0.07(-1.32%) |
Dec 02, 2004 | 5.558 | 5.558 | 5.373 | 5.457 | 364,703 | -0.11(-2.06%) |