Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.482 | 5.482 | 5.306 | 5.397 | 2,896,281 | -0.05(-0.89%) |
Feb 25, 2005 | 5.458 | 5.474 | 5.425 | 5.445 | 2,910,639 | +0.01(+0.15%) |
Feb 24, 2005 | 5.449 | 5.464 | 5.369 | 5.437 | 2,855,684 | +0.00(+0.07%) |
Feb 23, 2005 | 5.403 | 5.454 | 5.373 | 5.433 | 2,953,216 | +0.08(+1.47%) |
Feb 22, 2005 | 5.454 | 5.454 | 5.351 | 5.355 | 3,576,041 | -0.10(-1.81%) |
Feb 18, 2005 | 5.447 | 5.468 | 5.433 | 5.454 | 4,391,951 | -0.01(-0.18%) |
Feb 17, 2005 | 5.464 | 5.482 | 5.445 | 5.464 | 3,867,154 | +0.00(+0.04%) |
Feb 16, 2005 | 5.464 | 5.464 | 5.443 | 5.462 | 3,132,934 | +0.00(+0.07%) |
Feb 15, 2005 | 5.443 | 5.472 | 5.443 | 5.458 | 3,395,333 | +0.01(+0.26%) |
Feb 14, 2005 | 5.445 | 5.458 | 5.441 | 5.443 | 4,224,115 | +0.00(+0.00%) |
Feb 11, 2005 | 5.443 | 5.464 | 5.423 | 5.443 | 22,815,270 | -0.02(-0.37%) |
Feb 10, 2005 | 5.357 | 5.502 | 5.346 | 5.464 | 4,058,754 | +0.12(+2.19%) |
Feb 09, 2005 | 5.264 | 5.351 | 5.227 | 5.346 | 3,855,767 | +0.08(+1.61%) |
Feb 08, 2005 | 5.256 | 5.302 | 5.171 | 5.262 | 4,887,536 | -0.07(-1.40%) |
Feb 07, 2005 | 5.504 | 5.530 | 5.310 | 5.336 | 3,285,422 | -0.17(-3.01%) |
Feb 04, 2005 | 5.516 | 5.553 | 5.423 | 5.502 | 2,615,069 | -0.01(-0.15%) |
Feb 03, 2005 | 5.631 | 5.726 | 5.443 | 5.510 | 2,269,001 | -0.08(-1.52%) |
Feb 02, 2005 | 5.522 | 5.595 | 5.496 | 5.595 | 2,113,542 | +0.09(+1.58%) |
Feb 01, 2005 | 5.565 | 5.565 | 5.439 | 5.508 | 2,308,608 | -0.03(-0.51%) |
Jan 31, 2005 | 5.367 | 5.536 | 5.334 | 5.536 | 2,973,020 | +0.15(+2.85%) |
Jan 28, 2005 | 5.437 | 5.441 | 5.324 | 5.383 | 3,105,209 | -0.02(-0.41%) |
Jan 27, 2005 | 5.361 | 5.431 | 5.314 | 5.405 | 2,685,867 | -0.03(-0.56%) |
Jan 26, 2005 | 5.454 | 5.474 | 5.425 | 5.435 | 2,903,707 | -0.03(-0.52%) |
Jan 25, 2005 | 5.536 | 5.536 | 5.417 | 5.464 | 2,419,013 | -0.07(-1.31%) |
Jan 24, 2005 | 5.593 | 5.593 | 5.494 | 5.536 | 2,373,465 | -0.02(-0.33%) |
Jan 21, 2005 | 5.512 | 5.591 | 5.488 | 5.555 | 2,959,158 | +0.05(+0.84%) |
Jan 20, 2005 | 5.490 | 5.534 | 5.413 | 5.508 | 3,923,099 | +0.02(+0.33%) |
Jan 19, 2005 | 5.520 | 5.555 | 5.476 | 5.490 | 4,023,108 | +0.00(+0.00%) |
Jan 18, 2005 | 5.454 | 5.555 | 5.445 | 5.490 | 5,076,661 | +0.07(+1.23%) |
Jan 14, 2005 | 5.395 | 5.431 | 5.373 | 5.423 | 3,111,645 | +0.05(+0.94%) |
Jan 13, 2005 | 5.409 | 5.411 | 5.314 | 5.373 | 3,005,201 | -0.01(-0.19%) |
Jan 12, 2005 | 5.452 | 5.454 | 5.359 | 5.383 | 4,755,842 | +0.02(+0.41%) |
Jan 11, 2005 | 5.252 | 5.383 | 5.211 | 5.361 | 3,610,697 | +0.11(+2.12%) |
Jan 10, 2005 | 5.250 | 5.310 | 5.187 | 5.250 | 4,581,075 | +0.03(+0.62%) |
Jan 07, 2005 | 5.151 | 5.233 | 5.120 | 5.217 | 3,865,669 | +0.07(+1.45%) |
Jan 06, 2005 | 5.066 | 5.157 | 5.019 | 5.142 | 3,550,791 | +0.10(+2.04%) |
Jan 05, 2005 | 5.080 | 5.140 | 5.025 | 5.039 | 3,854,777 | -0.07(-1.38%) |
Jan 04, 2005 | 5.159 | 5.159 | 5.070 | 5.110 | 3,272,550 | -0.01(-0.20%) |
Jan 03, 2005 | 5.191 | 5.191 | 5.098 | 5.120 | 3,443,356 | -0.10(-1.97%) |
Dec 31, 2004 | 5.191 | 5.250 | 5.181 | 5.223 | 1,556,565 | +0.01(+0.23%) |
Dec 30, 2004 | 5.191 | 5.239 | 5.159 | 5.211 | 1,816,983 | +0.03(+0.66%) |
Dec 29, 2004 | 5.054 | 5.179 | 5.054 | 5.177 | 2,319,500 | +0.12(+2.27%) |
Dec 28, 2004 | 5.086 | 5.086 | 5.039 | 5.062 | 3,912,702 | -0.01(-0.16%) |
Dec 27, 2004 | 5.110 | 5.126 | 5.046 | 5.070 | 1,527,355 | -0.03(-0.52%) |
Dec 23, 2004 | 5.070 | 5.126 | 5.060 | 5.096 | 1,057,018 | +0.03(+0.52%) |
Dec 22, 2004 | 5.092 | 5.134 | 5.029 | 5.070 | 2,018,980 | -0.01(-0.28%) |
Dec 21, 2004 | 5.003 | 5.088 | 4.999 | 5.084 | 2,090,768 | +0.09(+1.82%) |
Dec 20, 2004 | 5.048 | 5.056 | 4.967 | 4.993 | 2,124,434 | -0.02(-0.44%) |
Dec 17, 2004 | 4.930 | 5.015 | 4.928 | 5.015 | 1,954,123 | +0.07(+1.35%) |
Dec 16, 2004 | 4.949 | 4.981 | 4.928 | 4.949 | 1,950,162 | -0.00(-0.08%) |
Dec 15, 2004 | 4.959 | 4.985 | 4.941 | 4.953 | 1,665,980 | +0.01(+0.29%) |
Dec 14, 2004 | 4.945 | 4.979 | 4.928 | 4.938 | 1,787,277 | -0.00(-0.04%) |
Dec 13, 2004 | 4.947 | 4.983 | 4.920 | 4.941 | 2,060,073 | -0.00(-0.08%) |
Dec 10, 2004 | 4.959 | 5.009 | 4.930 | 4.945 | 1,711,529 | +0.02(+0.49%) |
Dec 09, 2004 | 4.888 | 4.951 | 4.868 | 4.920 | 2,639,824 | +0.06(+1.16%) |
Dec 08, 2004 | 4.817 | 4.884 | 4.771 | 4.864 | 3,540,394 | +0.05(+0.96%) |
Dec 07, 2004 | 4.848 | 4.864 | 4.809 | 4.817 | 3,017,578 | +0.02(+0.42%) |
Dec 06, 2004 | 4.813 | 4.835 | 4.771 | 4.797 | 3,893,394 | -0.01(-0.17%) |
Dec 03, 2004 | 4.799 | 4.848 | 4.793 | 4.805 | 3,865,174 | -0.01(-0.21%) |
Dec 02, 2004 | 4.906 | 4.916 | 4.716 | 4.815 | 4,587,016 | -0.08(-1.61%) |