Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.378 | 5.447 | 5.206 | 5.417 | 19,150,448 | +0.08(+1.52%) |
Feb 25, 2005 | 5.229 | 5.410 | 5.217 | 5.336 | 13,205,096 | +0.16(+3.19%) |
Feb 24, 2005 | 5.121 | 5.172 | 5.072 | 5.171 | 8,510,776 | +0.10(+2.06%) |
Feb 23, 2005 | 5.043 | 5.087 | 5.030 | 5.067 | 10,561,455 | +0.03(+0.50%) |
Feb 22, 2005 | 5.175 | 5.187 | 5.038 | 5.042 | 8,139,792 | -0.05(-1.06%) |
Feb 18, 2005 | 5.029 | 5.143 | 5.006 | 5.095 | 10,715,267 | +0.12(+2.41%) |
Feb 17, 2005 | 5.035 | 5.064 | 4.968 | 4.975 | 9,375,530 | -0.05(-0.91%) |
Feb 16, 2005 | 4.928 | 5.023 | 4.896 | 5.021 | 11,054,352 | +0.10(+2.07%) |
Feb 15, 2005 | 4.888 | 4.926 | 4.863 | 4.919 | 7,770,119 | +0.08(+1.66%) |
Feb 14, 2005 | 4.872 | 4.886 | 4.817 | 4.839 | 6,707,856 | -0.05(-0.94%) |
Feb 11, 2005 | 4.861 | 4.926 | 4.818 | 4.885 | 7,178,905 | +0.05(+1.04%) |
Feb 10, 2005 | 4.743 | 4.838 | 4.715 | 4.834 | 7,718,994 | +0.13(+2.72%) |
Feb 09, 2005 | 4.665 | 4.782 | 4.634 | 4.706 | 11,720,287 | +0.05(+1.06%) |
Feb 08, 2005 | 4.618 | 4.666 | 4.595 | 4.657 | 6,216,707 | +0.04(+0.87%) |
Feb 07, 2005 | 4.646 | 4.659 | 4.593 | 4.617 | 6,812,728 | -0.02(-0.37%) |
Feb 04, 2005 | 4.656 | 4.661 | 4.588 | 4.634 | 7,256,685 | -0.01(-0.22%) |
Feb 03, 2005 | 4.577 | 4.663 | 4.536 | 4.645 | 13,764,411 | +0.07(+1.47%) |
Feb 02, 2005 | 4.491 | 4.590 | 4.474 | 4.577 | 14,890,471 | +0.09(+2.09%) |
Feb 01, 2005 | 4.451 | 4.487 | 4.450 | 4.483 | 11,467,284 | +0.05(+1.16%) |
Jan 31, 2005 | 4.371 | 4.453 | 4.357 | 4.432 | 10,878,255 | +0.04(+0.96%) |
Jan 28, 2005 | 4.450 | 4.450 | 4.357 | 4.389 | 10,086,036 | -0.06(-1.36%) |
Jan 27, 2005 | 4.334 | 4.553 | 4.334 | 4.450 | 11,341,001 | -0.06(-1.29%) |
Jan 26, 2005 | 4.526 | 4.531 | 4.459 | 4.508 | 9,725,977 | +0.03(+0.59%) |
Jan 25, 2005 | 4.474 | 4.492 | 4.436 | 4.482 | 13,051,721 | +0.07(+1.56%) |
Jan 24, 2005 | 4.405 | 4.439 | 4.400 | 4.413 | 6,899,247 | +0.06(+1.34%) |
Jan 21, 2005 | 4.345 | 4.397 | 4.344 | 4.355 | 7,263,239 | +0.04(+0.85%) |
Jan 20, 2005 | 4.355 | 4.360 | 4.285 | 4.318 | 9,676,600 | -0.08(-1.85%) |
Jan 19, 2005 | 4.435 | 4.451 | 4.393 | 4.400 | 7,348,011 | -0.04(-0.80%) |
Jan 18, 2005 | 4.426 | 4.437 | 4.387 | 4.435 | 8,035,357 | +0.05(+1.20%) |
Jan 14, 2005 | 4.388 | 4.415 | 4.363 | 4.383 | 7,308,684 | +0.00(+0.00%) |
Jan 13, 2005 | 4.364 | 4.418 | 4.340 | 4.383 | 9,276,776 | +0.05(+1.06%) |
Jan 12, 2005 | 4.313 | 4.352 | 4.288 | 4.337 | 9,475,159 | +0.04(+0.96%) |
Jan 11, 2005 | 4.275 | 4.325 | 4.254 | 4.296 | 10,488,045 | +0.03(+0.72%) |
Jan 10, 2005 | 4.253 | 4.318 | 4.234 | 4.265 | 14,264,737 | +0.05(+1.25%) |
Jan 07, 2005 | 4.197 | 4.228 | 4.142 | 4.212 | 13,267,145 | +0.06(+1.46%) |
Jan 06, 2005 | 4.075 | 4.198 | 4.064 | 4.151 | 8,322,881 | +0.06(+1.54%) |
Jan 05, 2005 | 4.139 | 4.171 | 4.083 | 4.088 | 7,389,959 | -0.05(-1.22%) |
Jan 04, 2005 | 4.172 | 4.210 | 4.133 | 4.139 | 8,860,348 | -0.05(-1.12%) |
Jan 03, 2005 | 4.299 | 4.300 | 4.162 | 4.186 | 9,803,320 | -0.12(-2.74%) |
Dec 31, 2004 | 4.302 | 4.314 | 4.283 | 4.304 | 4,433,014 | +0.02(+0.48%) |
Dec 30, 2004 | 4.254 | 4.297 | 4.235 | 4.283 | 4,708,302 | +0.03(+0.70%) |
Dec 29, 2004 | 4.241 | 4.266 | 4.190 | 4.253 | 7,100,251 | +0.04(+0.95%) |
Dec 28, 2004 | 4.234 | 4.246 | 4.210 | 4.213 | 5,728,617 | -0.00(-0.05%) |
Dec 27, 2004 | 4.268 | 4.280 | 4.210 | 4.215 | 7,169,729 | -0.05(-1.21%) |
Dec 23, 2004 | 4.246 | 4.291 | 4.246 | 4.267 | 6,444,803 | +0.02(+0.51%) |
Dec 22, 2004 | 4.300 | 4.302 | 4.210 | 4.245 | 10,742,795 | -0.03(-0.80%) |
Dec 21, 2004 | 4.251 | 4.281 | 4.239 | 4.280 | 9,053,050 | +0.03(+0.78%) |
Dec 20, 2004 | 4.269 | 4.281 | 4.217 | 4.246 | 11,118,149 | -0.02(-0.56%) |
Dec 17, 2004 | 4.234 | 4.291 | 4.234 | 4.270 | 14,440,834 | +0.00(+0.08%) |
Dec 16, 2004 | 4.297 | 4.310 | 4.237 | 4.267 | 9,820,798 | -0.03(-0.69%) |
Dec 15, 2004 | 4.291 | 4.329 | 4.229 | 4.297 | 14,665,871 | +0.06(+1.43%) |
Dec 14, 2004 | 4.250 | 4.260 | 4.203 | 4.236 | 4,745,881 | +0.01(+0.27%) |
Dec 13, 2004 | 4.211 | 4.234 | 4.194 | 4.225 | 8,124,498 | +0.03(+0.68%) |
Dec 10, 2004 | 4.306 | 4.306 | 4.175 | 4.196 | 8,762,031 | -0.03(-0.78%) |
Dec 09, 2004 | 4.280 | 4.280 | 4.161 | 4.229 | 9,174,963 | +0.01(+0.16%) |
Dec 08, 2004 | 4.189 | 4.243 | 4.122 | 4.222 | 8,752,418 | +0.02(+0.44%) |
Dec 07, 2004 | 4.283 | 4.288 | 4.191 | 4.204 | 6,319,831 | -0.07(-1.58%) |
Dec 06, 2004 | 4.320 | 4.342 | 4.257 | 4.271 | 6,685,571 | -0.02(-0.48%) |
Dec 03, 2004 | 4.275 | 4.340 | 4.261 | 4.292 | 6,058,963 | +0.02(+0.43%) |
Dec 02, 2004 | 4.320 | 4.324 | 4.207 | 4.274 | 11,837,394 | -0.10(-2.23%) |