Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.420 | 5.457 | 5.354 | 5.369 | 27,887,260 | -0.03(-0.49%) |
Feb 25, 2005 | 5.432 | 5.437 | 5.377 | 5.395 | 23,652,638 | -0.04(-0.82%) |
Feb 24, 2005 | 5.463 | 5.485 | 5.418 | 5.440 | 33,114,670 | +0.01(+0.18%) |
Feb 23, 2005 | 5.377 | 5.463 | 5.377 | 5.430 | 24,770,544 | +0.08(+1.48%) |
Feb 22, 2005 | 5.410 | 5.425 | 5.347 | 5.351 | 31,465,452 | -0.07(-1.28%) |
Feb 18, 2005 | 5.407 | 5.448 | 5.357 | 5.420 | 28,824,636 | +0.02(+0.40%) |
Feb 17, 2005 | 5.448 | 5.488 | 5.394 | 5.399 | 31,319,122 | -0.05(-0.91%) |
Feb 16, 2005 | 5.382 | 5.458 | 5.367 | 5.448 | 46,215,652 | +0.10(+1.79%) |
Feb 15, 2005 | 5.294 | 5.397 | 5.270 | 5.352 | 55,958,092 | +0.17(+3.35%) |
Feb 14, 2005 | 5.210 | 5.220 | 5.134 | 5.179 | 34,132,776 | -0.04(-0.70%) |
Feb 11, 2005 | 5.253 | 5.278 | 5.190 | 5.215 | 32,283,814 | -0.03(-0.51%) |
Feb 10, 2005 | 5.232 | 5.326 | 5.208 | 5.242 | 26,439,368 | +0.04(+0.86%) |
Feb 09, 2005 | 5.227 | 5.251 | 5.175 | 5.197 | 23,581,038 | -0.04(-0.76%) |
Feb 08, 2005 | 5.237 | 5.299 | 5.217 | 5.237 | 22,342,950 | -0.02(-0.44%) |
Feb 07, 2005 | 5.308 | 5.324 | 5.238 | 5.260 | 22,500,070 | -0.05(-1.03%) |
Feb 04, 2005 | 5.303 | 5.323 | 5.275 | 5.314 | 28,961,202 | +0.00(+0.06%) |
Feb 03, 2005 | 5.185 | 5.318 | 5.170 | 5.311 | 49,209,812 | +0.02(+0.47%) |
Feb 02, 2005 | 5.233 | 5.352 | 5.227 | 5.286 | 33,472,520 | +0.06(+1.14%) |
Feb 01, 2005 | 5.288 | 5.311 | 5.225 | 5.227 | 37,776,244 | -0.10(-1.83%) |
Jan 31, 2005 | 5.379 | 5.420 | 5.275 | 5.324 | 32,602,890 | -0.01(-0.22%) |
Jan 28, 2005 | 5.443 | 5.453 | 5.296 | 5.336 | 36,751,704 | -0.07(-1.31%) |
Jan 27, 2005 | 5.485 | 5.493 | 5.387 | 5.407 | 35,927,828 | -0.07(-1.30%) |
Jan 26, 2005 | 5.481 | 5.523 | 5.400 | 5.478 | 26,235,780 | -0.00(-0.09%) |
Jan 25, 2005 | 5.476 | 5.533 | 5.475 | 5.483 | 31,401,734 | +0.02(+0.45%) |
Jan 24, 2005 | 5.453 | 5.531 | 5.435 | 5.458 | 31,873,994 | +0.01(+0.15%) |
Jan 21, 2005 | 5.428 | 5.518 | 5.410 | 5.450 | 38,185,388 | +0.03(+0.64%) |
Jan 20, 2005 | 5.485 | 5.500 | 5.400 | 5.415 | 30,971,756 | -0.05(-0.85%) |
Jan 19, 2005 | 5.518 | 5.538 | 5.458 | 5.461 | 23,379,158 | -0.09(-1.61%) |
Jan 18, 2005 | 5.523 | 5.567 | 5.476 | 5.551 | 28,117,192 | -0.00(-0.03%) |
Jan 14, 2005 | 5.493 | 5.566 | 5.485 | 5.552 | 37,826,036 | +0.07(+1.24%) |
Jan 13, 2005 | 5.483 | 5.533 | 5.458 | 5.485 | 39,504,560 | -0.01(-0.12%) |
Jan 12, 2005 | 5.501 | 5.524 | 5.437 | 5.491 | 34,412,064 | -0.00(-0.06%) |
Jan 11, 2005 | 5.506 | 5.541 | 5.412 | 5.495 | 41,372,528 | -0.00(-0.03%) |
Jan 10, 2005 | 5.387 | 5.524 | 5.387 | 5.496 | 45,871,716 | +0.11(+2.03%) |
Jan 07, 2005 | 5.342 | 5.402 | 5.331 | 5.387 | 28,038,070 | +0.05(+0.90%) |
Jan 06, 2005 | 5.323 | 5.425 | 5.311 | 5.339 | 30,076,572 | -0.01(-0.15%) |
Jan 05, 2005 | 5.314 | 5.410 | 5.261 | 5.347 | 41,466,908 | +0.05(+0.94%) |
Jan 04, 2005 | 5.463 | 5.466 | 5.289 | 5.298 | 40,047,140 | -0.14(-2.56%) |
Jan 03, 2005 | 5.503 | 5.533 | 5.395 | 5.437 | 37,658,136 | -0.07(-1.23%) |
Dec 31, 2004 | 5.475 | 5.513 | 5.463 | 5.504 | 15,854,977 | +0.04(+0.67%) |
Dec 30, 2004 | 5.447 | 5.513 | 5.402 | 5.468 | 18,798,160 | +0.04(+0.70%) |
Dec 29, 2004 | 5.432 | 5.458 | 5.379 | 5.430 | 19,861,446 | -0.03(-0.52%) |
Dec 28, 2004 | 5.362 | 5.483 | 5.342 | 5.458 | 32,384,282 | +0.10(+1.88%) |
Dec 27, 2004 | 5.336 | 5.375 | 5.293 | 5.357 | 39,851,472 | +0.14(+2.66%) |
Dec 23, 2004 | 5.223 | 5.268 | 5.210 | 5.218 | 17,560,750 | -0.02(-0.35%) |
Dec 22, 2004 | 5.223 | 5.251 | 5.169 | 5.237 | 26,431,008 | +0.05(+0.89%) |
Dec 21, 2004 | 5.149 | 5.232 | 5.137 | 5.190 | 26,345,962 | +0.04(+0.80%) |
Dec 20, 2004 | 5.084 | 5.184 | 5.078 | 5.149 | 24,940,472 | +0.08(+1.57%) |
Dec 17, 2004 | 5.103 | 5.203 | 5.069 | 5.069 | 56,350,548 | -0.08(-1.51%) |
Dec 16, 2004 | 5.144 | 5.177 | 5.121 | 5.147 | 24,411,652 | -0.00(-0.10%) |
Dec 15, 2004 | 5.129 | 5.182 | 5.111 | 5.152 | 33,863,532 | +0.03(+0.58%) |
Dec 14, 2004 | 5.038 | 5.127 | 5.031 | 5.122 | 20,217,354 | +0.04(+0.88%) |
Dec 13, 2004 | 5.084 | 5.127 | 5.050 | 5.078 | 25,440,676 | -0.01(-0.16%) |
Dec 10, 2004 | 5.020 | 5.117 | 5.010 | 5.086 | 23,793,348 | +0.02(+0.42%) |
Dec 09, 2004 | 4.912 | 5.103 | 4.879 | 5.065 | 41,956,680 | +0.12(+2.41%) |
Dec 08, 2004 | 4.870 | 4.962 | 4.864 | 4.945 | 34,689,412 | +0.07(+1.36%) |
Dec 07, 2004 | 4.873 | 4.949 | 4.863 | 4.879 | 28,311,308 | +0.02(+0.34%) |
Dec 06, 2004 | 4.891 | 4.901 | 4.845 | 4.863 | 21,967,060 | -0.03(-0.61%) |
Dec 03, 2004 | 4.932 | 4.960 | 4.879 | 4.893 | 29,629,332 | -0.05(-1.00%) |
Dec 02, 2004 | 4.982 | 4.990 | 4.914 | 4.942 | 33,497,146 | -0.06(-1.26%) |