Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.525 | 7.606 | 7.091 | 7.164 | 9,115,036 | -0.19(-2.62%) |
Feb 25, 2005 | 6.999 | 7.448 | 6.985 | 7.356 | 5,082,530 | +0.29(+4.15%) |
Feb 24, 2005 | 7.001 | 7.063 | 6.894 | 7.063 | 3,374,056 | +0.06(+0.88%) |
Feb 23, 2005 | 6.904 | 7.028 | 6.891 | 7.001 | 5,109,535 | -0.06(-0.84%) |
Feb 22, 2005 | 7.019 | 7.124 | 6.922 | 7.061 | 7,016,576 | +0.15(+2.17%) |
Feb 18, 2005 | 6.734 | 6.930 | 6.734 | 6.911 | 3,426,478 | +0.22(+3.22%) |
Feb 17, 2005 | 6.873 | 6.877 | 6.660 | 6.695 | 3,776,751 | -0.17(-2.48%) |
Feb 16, 2005 | 6.685 | 6.891 | 6.635 | 6.865 | 4,897,465 | +0.19(+2.79%) |
Feb 15, 2005 | 6.616 | 6.723 | 6.609 | 6.679 | 4,805,330 | +0.06(+0.95%) |
Feb 14, 2005 | 6.465 | 6.616 | 6.465 | 6.616 | 4,489,211 | +0.15(+2.34%) |
Feb 11, 2005 | 6.356 | 6.641 | 6.308 | 6.465 | 6,576,551 | +0.08(+1.18%) |
Feb 10, 2005 | 6.173 | 6.436 | 6.147 | 6.390 | 5,535,263 | +0.38(+6.24%) |
Feb 09, 2005 | 5.949 | 6.037 | 5.887 | 6.014 | 3,249,356 | +0.05(+0.84%) |
Feb 08, 2005 | 5.800 | 5.984 | 5.795 | 5.964 | 2,339,123 | +0.10(+1.74%) |
Feb 07, 2005 | 5.886 | 5.959 | 5.824 | 5.862 | 3,677,467 | -0.02(-0.30%) |
Feb 04, 2005 | 5.800 | 5.920 | 5.785 | 5.880 | 2,515,451 | +0.09(+1.59%) |
Feb 03, 2005 | 5.793 | 5.828 | 5.697 | 5.788 | 3,004,721 | -0.04(-0.67%) |
Feb 02, 2005 | 5.741 | 5.892 | 5.716 | 5.827 | 4,143,703 | +0.06(+0.96%) |
Feb 01, 2005 | 5.571 | 5.807 | 5.567 | 5.771 | 5,760,836 | +0.24(+4.32%) |
Jan 31, 2005 | 5.401 | 5.545 | 5.382 | 5.532 | 2,164,384 | +0.04(+0.64%) |
Jan 28, 2005 | 5.618 | 5.618 | 5.489 | 5.497 | 4,028,534 | -0.14(-2.54%) |
Jan 27, 2005 | 5.483 | 5.659 | 5.483 | 5.640 | 3,507,493 | +0.13(+2.38%) |
Jan 26, 2005 | 5.439 | 5.547 | 5.428 | 5.509 | 2,170,738 | +0.06(+1.18%) |
Jan 25, 2005 | 5.347 | 5.448 | 5.327 | 5.445 | 2,347,066 | +0.05(+0.89%) |
Jan 24, 2005 | 5.418 | 5.441 | 5.376 | 5.397 | 2,544,045 | -0.02(-0.35%) |
Jan 21, 2005 | 5.363 | 5.469 | 5.351 | 5.416 | 1,675,908 | +0.09(+1.77%) |
Jan 20, 2005 | 5.326 | 5.376 | 5.270 | 5.322 | 2,542,456 | -0.09(-1.74%) |
Jan 19, 2005 | 5.496 | 5.497 | 5.414 | 5.416 | 3,436,009 | -0.10(-1.83%) |
Jan 18, 2005 | 5.497 | 5.588 | 5.452 | 5.517 | 3,837,115 | +0.05(+0.94%) |
Jan 14, 2005 | 5.470 | 5.470 | 5.362 | 5.465 | 3,762,454 | +0.02(+0.42%) |
Jan 13, 2005 | 5.455 | 5.502 | 5.397 | 5.443 | 2,517,039 | +0.00(+0.00%) |
Jan 12, 2005 | 5.209 | 5.444 | 5.195 | 5.443 | 3,569,446 | +0.33(+6.43%) |
Jan 11, 2005 | 5.132 | 5.167 | 5.098 | 5.114 | 1,434,450 | -0.02(-0.29%) |
Jan 10, 2005 | 5.138 | 5.193 | 5.076 | 5.129 | 2,549,604 | +0.08(+1.62%) |
Jan 07, 2005 | 5.124 | 5.133 | 4.972 | 5.047 | 1,610,778 | -0.04(-0.79%) |
Jan 06, 2005 | 4.973 | 5.108 | 4.971 | 5.088 | 4,030,917 | +0.08(+1.51%) |
Jan 05, 2005 | 5.134 | 5.137 | 4.986 | 5.012 | 3,490,814 | -0.13(-2.50%) |
Jan 04, 2005 | 5.148 | 5.193 | 5.119 | 5.141 | 3,218,379 | +0.02(+0.44%) |
Jan 03, 2005 | 5.386 | 5.386 | 5.086 | 5.118 | 4,514,627 | -0.27(-4.96%) |
Dec 31, 2004 | 5.300 | 5.414 | 5.300 | 5.385 | 1,737,861 | +0.07(+1.30%) |
Dec 30, 2004 | 5.290 | 5.350 | 5.238 | 5.316 | 1,509,906 | +0.03(+0.55%) |
Dec 29, 2004 | 5.285 | 5.338 | 5.239 | 5.287 | 2,176,298 | +0.03(+0.55%) |
Dec 28, 2004 | 5.220 | 5.270 | 5.220 | 5.258 | 1,591,715 | +0.04(+0.72%) |
Dec 27, 2004 | 5.269 | 5.269 | 5.193 | 5.220 | 1,871,298 | -0.05(-1.00%) |
Dec 23, 2004 | 5.178 | 5.285 | 5.171 | 5.273 | 2,103,225 | +0.07(+1.36%) |
Dec 22, 2004 | 5.277 | 5.295 | 5.108 | 5.202 | 5,366,878 | -0.09(-1.78%) |
Dec 21, 2004 | 5.279 | 5.306 | 5.215 | 5.297 | 3,727,506 | +0.02(+0.36%) |
Dec 20, 2004 | 5.269 | 5.299 | 5.163 | 5.278 | 5,480,459 | +0.01(+0.10%) |
Dec 17, 2004 | 5.148 | 5.297 | 5.138 | 5.273 | 3,295,423 | +0.16(+3.18%) |
Dec 16, 2004 | 5.125 | 5.147 | 5.064 | 5.110 | 4,084,927 | -0.06(-1.24%) |
Dec 15, 2004 | 5.025 | 5.239 | 4.934 | 5.175 | 5,580,537 | +0.20(+3.92%) |
Dec 14, 2004 | 4.847 | 4.988 | 4.847 | 4.979 | 3,783,899 | +0.13(+2.73%) |
Dec 13, 2004 | 4.721 | 4.847 | 4.694 | 4.847 | 2,434,435 | +0.13(+2.72%) |
Dec 10, 2004 | 4.843 | 4.906 | 4.709 | 4.719 | 2,277,170 | -0.11(-2.24%) |
Dec 09, 2004 | 4.814 | 4.891 | 4.788 | 4.827 | 2,509,097 | +0.01(+0.26%) |
Dec 08, 2004 | 4.716 | 4.828 | 4.672 | 4.814 | 3,639,342 | +0.02(+0.42%) |
Dec 07, 2004 | 4.979 | 4.979 | 4.759 | 4.794 | 4,914,145 | -0.22(-4.44%) |
Dec 06, 2004 | 5.056 | 5.063 | 4.942 | 5.017 | 3,778,339 | -0.04(-0.77%) |
Dec 03, 2004 | 4.952 | 5.070 | 4.923 | 5.056 | 4,903,025 | +0.08(+1.52%) |
Dec 02, 2004 | 5.180 | 5.190 | 4.948 | 4.981 | 5,764,807 | -0.32(-6.01%) |