Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.485 | 5.493 | 5.385 | 5.425 | 4,154,948 | -0.06(-1.09%) |
Feb 25, 2005 | 5.392 | 5.485 | 5.339 | 5.485 | 4,507,558 | +0.09(+1.73%) |
Feb 24, 2005 | 5.366 | 5.392 | 5.322 | 5.392 | 3,586,183 | +0.02(+0.45%) |
Feb 23, 2005 | 5.332 | 5.370 | 5.248 | 5.368 | 4,223,384 | +0.04(+0.67%) |
Feb 22, 2005 | 5.440 | 5.440 | 5.313 | 5.332 | 6,113,704 | -0.10(-1.81%) |
Feb 18, 2005 | 5.497 | 5.497 | 5.414 | 5.430 | 5,418,083 | -0.05(-0.87%) |
Feb 17, 2005 | 5.533 | 5.533 | 5.469 | 5.478 | 3,432,203 | -0.05(-0.87%) |
Feb 16, 2005 | 5.502 | 5.536 | 5.469 | 5.526 | 3,291,994 | +0.01(+0.22%) |
Feb 15, 2005 | 5.512 | 5.514 | 5.457 | 5.514 | 4,154,531 | +0.00(+0.04%) |
Feb 14, 2005 | 5.464 | 5.512 | 5.416 | 5.512 | 3,408,835 | +0.03(+0.57%) |
Feb 11, 2005 | 5.500 | 5.512 | 5.445 | 5.481 | 3,347,493 | -0.01(-0.13%) |
Feb 10, 2005 | 5.509 | 5.512 | 5.469 | 5.488 | 3,920,849 | -0.01(-0.22%) |
Feb 09, 2005 | 5.493 | 5.505 | 5.457 | 5.500 | 4,565,143 | +0.01(+0.17%) |
Feb 08, 2005 | 5.529 | 5.529 | 5.464 | 5.490 | 5,224,460 | -0.03(-0.52%) |
Feb 07, 2005 | 5.545 | 5.545 | 5.478 | 5.519 | 5,084,251 | -0.01(-0.22%) |
Feb 04, 2005 | 5.509 | 5.541 | 5.476 | 5.531 | 9,344,357 | +0.03(+0.48%) |
Feb 03, 2005 | 5.512 | 5.521 | 5.466 | 5.505 | 5,490,274 | +0.00(+0.04%) |
Feb 02, 2005 | 5.536 | 5.555 | 5.500 | 5.502 | 7,893,025 | -0.00(-0.09%) |
Feb 01, 2005 | 5.502 | 5.526 | 5.416 | 5.507 | 7,070,130 | +0.02(+0.35%) |
Jan 31, 2005 | 5.500 | 5.512 | 5.461 | 5.488 | 5,461,481 | +0.08(+1.46%) |
Jan 28, 2005 | 5.466 | 5.466 | 5.387 | 5.409 | 5,304,580 | -0.04(-0.70%) |
Jan 27, 2005 | 5.437 | 5.449 | 5.382 | 5.447 | 5,476,503 | -0.02(-0.39%) |
Jan 26, 2005 | 5.469 | 5.493 | 5.418 | 5.469 | 7,158,596 | +0.05(+0.97%) |
Jan 25, 2005 | 5.464 | 5.464 | 5.406 | 5.416 | 4,849,317 | -0.03(-0.48%) |
Jan 24, 2005 | 5.478 | 5.478 | 5.409 | 5.442 | 5,923,420 | -0.00(-0.09%) |
Jan 21, 2005 | 5.512 | 5.512 | 5.428 | 5.447 | 6,389,114 | -0.04(-0.74%) |
Jan 20, 2005 | 5.505 | 5.505 | 5.461 | 5.488 | 3,670,475 | -0.02(-0.30%) |
Jan 19, 2005 | 5.509 | 5.524 | 5.476 | 5.505 | 4,292,236 | +0.01(+0.13%) |
Jan 18, 2005 | 5.490 | 5.543 | 5.449 | 5.497 | 6,519,726 | -0.00(-0.09%) |
Jan 14, 2005 | 5.509 | 5.524 | 5.457 | 5.502 | 4,893,133 | +0.04(+0.66%) |
Jan 13, 2005 | 5.433 | 5.512 | 5.392 | 5.466 | 5,865,834 | +0.05(+0.97%) |
Jan 12, 2005 | 5.344 | 5.416 | 5.332 | 5.414 | 9,915,626 | +0.09(+1.62%) |
Jan 11, 2005 | 5.289 | 5.327 | 5.227 | 5.327 | 4,154,948 | +0.06(+1.05%) |
Jan 10, 2005 | 5.284 | 5.310 | 5.248 | 5.272 | 2,565,911 | +0.00(+0.09%) |
Jan 07, 2005 | 5.248 | 5.313 | 5.239 | 5.267 | 4,498,794 | +0.00(+0.05%) |
Jan 06, 2005 | 5.248 | 5.272 | 5.227 | 5.265 | 2,279,650 | +0.02(+0.37%) |
Jan 05, 2005 | 5.277 | 5.279 | 5.234 | 5.246 | 3,617,062 | -0.03(-0.59%) |
Jan 04, 2005 | 5.373 | 5.382 | 5.275 | 5.277 | 4,574,741 | -0.08(-1.56%) |
Jan 03, 2005 | 5.488 | 5.507 | 5.334 | 5.361 | 3,642,934 | -0.10(-1.80%) |
Dec 31, 2004 | 5.464 | 5.469 | 5.399 | 5.459 | 2,958,163 | +0.02(+0.35%) |
Dec 30, 2004 | 5.404 | 5.440 | 5.375 | 5.440 | 2,446,149 | +0.06(+1.07%) |
Dec 29, 2004 | 5.423 | 5.447 | 5.349 | 5.382 | 3,062,485 | -0.01(-0.18%) |
Dec 28, 2004 | 5.363 | 5.392 | 5.327 | 5.392 | 3,829,462 | +0.07(+1.26%) |
Dec 27, 2004 | 5.390 | 5.402 | 5.308 | 5.325 | 2,287,996 | -0.05(-0.85%) |
Dec 23, 2004 | 5.390 | 5.392 | 5.327 | 5.370 | 3,107,969 | +0.00(+0.00%) |
Dec 22, 2004 | 5.387 | 5.409 | 5.356 | 5.370 | 5,217,366 | +0.01(+0.27%) |
Dec 21, 2004 | 5.270 | 5.373 | 5.236 | 5.356 | 7,191,144 | +0.10(+1.92%) |
Dec 20, 2004 | 5.231 | 5.270 | 5.224 | 5.255 | 4,343,563 | +0.02(+0.46%) |
Dec 17, 2004 | 5.195 | 5.248 | 5.181 | 5.231 | 6,493,019 | +0.02(+0.46%) |
Dec 16, 2004 | 5.176 | 5.207 | 5.140 | 5.207 | 6,621,545 | +0.04(+0.74%) |
Dec 15, 2004 | 5.164 | 5.179 | 5.131 | 5.169 | 4,321,864 | +0.04(+0.79%) |
Dec 14, 2004 | 5.095 | 5.136 | 5.095 | 5.128 | 4,373,190 | -0.01(-0.28%) |
Dec 13, 2004 | 5.128 | 5.148 | 5.088 | 5.143 | 2,045,551 | +0.05(+0.99%) |
Dec 10, 2004 | 5.157 | 5.157 | 5.030 | 5.092 | 3,642,100 | +0.03(+0.52%) |
Dec 09, 2004 | 5.056 | 5.104 | 5.035 | 5.066 | 9,862,630 | -0.04(-0.80%) |
Dec 08, 2004 | 5.162 | 5.162 | 5.078 | 5.107 | 6,377,848 | -0.04(-0.75%) |
Dec 07, 2004 | 5.198 | 5.198 | 5.121 | 5.145 | 6,901,546 | -0.05(-0.97%) |
Dec 06, 2004 | 5.217 | 5.217 | 5.162 | 5.195 | 4,386,961 | -0.02(-0.41%) |
Dec 03, 2004 | 5.248 | 5.272 | 5.193 | 5.217 | 4,971,583 | -0.02(-0.32%) |
Dec 02, 2004 | 5.248 | 5.248 | 5.200 | 5.234 | 8,785,606 | +0.01(+0.18%) |