Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.509 | 5.648 | 5.509 | 5.541 | 433,387 | +0.07(+1.27%) |
Feb 25, 2005 | 5.314 | 5.478 | 5.314 | 5.471 | 1,684,428 | +0.13(+2.48%) |
Feb 24, 2005 | 5.320 | 5.415 | 5.269 | 5.339 | 390,920 | +0.04(+0.83%) |
Feb 23, 2005 | 5.263 | 5.326 | 5.257 | 5.295 | 194,430 | +0.04(+0.72%) |
Feb 22, 2005 | 5.364 | 5.364 | 5.238 | 5.257 | 335,142 | -0.11(-2.12%) |
Feb 18, 2005 | 5.358 | 5.389 | 5.282 | 5.370 | 396,942 | +0.04(+0.83%) |
Feb 17, 2005 | 5.396 | 5.396 | 5.301 | 5.326 | 304,401 | -0.01(-0.24%) |
Feb 16, 2005 | 5.364 | 5.364 | 5.282 | 5.339 | 850,612 | -0.01(-0.24%) |
Feb 15, 2005 | 5.307 | 5.497 | 5.307 | 5.352 | 403,438 | -0.01(-0.12%) |
Feb 14, 2005 | 5.269 | 5.364 | 5.244 | 5.358 | 297,587 | +0.06(+1.07%) |
Feb 11, 2005 | 5.339 | 5.339 | 5.263 | 5.301 | 519,906 | -0.01(-0.12%) |
Feb 10, 2005 | 5.314 | 5.358 | 5.301 | 5.307 | 379,986 | +0.03(+0.48%) |
Feb 09, 2005 | 5.282 | 5.352 | 5.238 | 5.282 | 416,749 | +0.00(+0.00%) |
Feb 08, 2005 | 5.206 | 5.326 | 5.206 | 5.282 | 1,312,523 | +0.04(+0.84%) |
Feb 07, 2005 | 5.257 | 5.257 | 5.219 | 5.238 | 286,020 | +0.03(+0.61%) |
Feb 04, 2005 | 5.175 | 5.257 | 5.175 | 5.206 | 288,238 | +0.06(+1.23%) |
Feb 03, 2005 | 5.099 | 5.213 | 5.099 | 5.143 | 539,556 | +0.04(+0.87%) |
Feb 02, 2005 | 5.017 | 5.124 | 5.017 | 5.099 | 273,343 | +0.05(+1.00%) |
Feb 01, 2005 | 5.080 | 5.112 | 5.042 | 5.049 | 358,911 | -0.01(-0.12%) |
Jan 31, 2005 | 5.049 | 5.099 | 5.017 | 5.055 | 632,730 | +0.04(+0.75%) |
Jan 28, 2005 | 4.998 | 5.049 | 4.903 | 5.017 | 568,554 | +0.07(+1.40%) |
Jan 27, 2005 | 4.935 | 4.973 | 4.878 | 4.948 | 841,580 | +0.01(+0.13%) |
Jan 26, 2005 | 4.828 | 4.954 | 4.828 | 4.941 | 336,093 | +0.13(+2.62%) |
Jan 25, 2005 | 4.828 | 4.859 | 4.765 | 4.815 | 252,109 | +0.02(+0.39%) |
Jan 24, 2005 | 4.796 | 4.815 | 4.758 | 4.796 | 475,696 | -0.03(-0.65%) |
Jan 21, 2005 | 4.784 | 4.834 | 4.746 | 4.828 | 339,104 | +0.09(+1.86%) |
Jan 20, 2005 | 4.733 | 4.765 | 4.702 | 4.739 | 459,216 | +0.03(+0.54%) |
Jan 19, 2005 | 4.664 | 4.821 | 4.664 | 4.714 | 548,746 | +0.01(+0.13%) |
Jan 18, 2005 | 4.809 | 4.878 | 4.619 | 4.708 | 871,371 | -0.25(-5.09%) |
Jan 14, 2005 | 4.985 | 4.985 | 4.948 | 4.960 | 118,369 | +0.00(+0.00%) |
Jan 13, 2005 | 4.998 | 5.004 | 4.954 | 4.960 | 251,792 | -0.02(-0.38%) |
Jan 12, 2005 | 4.922 | 4.998 | 4.922 | 4.979 | 226,280 | +0.06(+1.15%) |
Jan 11, 2005 | 5.023 | 5.023 | 4.891 | 4.922 | 949,491 | -0.08(-1.52%) |
Jan 10, 2005 | 5.099 | 5.156 | 4.992 | 4.998 | 262,568 | -0.09(-1.74%) |
Jan 07, 2005 | 5.049 | 5.112 | 4.979 | 5.086 | 832,548 | +0.07(+1.38%) |
Jan 06, 2005 | 5.112 | 5.118 | 5.017 | 5.017 | 553,658 | -0.07(-1.36%) |
Jan 05, 2005 | 5.143 | 5.143 | 5.049 | 5.086 | 759,815 | -0.02(-0.37%) |
Jan 04, 2005 | 5.175 | 5.194 | 5.093 | 5.105 | 403,438 | -0.11(-2.06%) |
Jan 03, 2005 | 5.415 | 5.459 | 5.181 | 5.213 | 717,506 | -0.16(-2.94%) |
Dec 31, 2004 | 5.389 | 5.389 | 5.333 | 5.370 | 45,477 | +0.01(+0.24%) |
Dec 30, 2004 | 5.383 | 5.383 | 5.307 | 5.358 | 70,514 | +0.00(+0.00%) |
Dec 29, 2004 | 5.364 | 5.377 | 5.320 | 5.358 | 286,970 | +0.02(+0.35%) |
Dec 28, 2004 | 5.251 | 5.345 | 5.251 | 5.339 | 270,966 | +0.09(+1.68%) |
Dec 27, 2004 | 5.389 | 5.389 | 5.238 | 5.251 | 373,806 | -0.08(-1.42%) |
Dec 23, 2004 | 5.377 | 5.446 | 5.288 | 5.326 | 820,822 | -0.04(-0.82%) |
Dec 22, 2004 | 5.187 | 5.383 | 5.187 | 5.370 | 1,307,452 | +0.16(+3.03%) |
Dec 21, 2004 | 5.238 | 5.282 | 5.181 | 5.213 | 388,226 | -0.03(-0.48%) |
Dec 20, 2004 | 5.175 | 5.238 | 5.131 | 5.238 | 339,738 | +0.09(+1.84%) |
Dec 17, 2004 | 5.105 | 5.175 | 5.086 | 5.143 | 158,935 | +0.01(+0.12%) |
Dec 16, 2004 | 5.238 | 5.238 | 5.105 | 5.137 | 326,744 | -0.07(-1.33%) |
Dec 15, 2004 | 5.206 | 5.206 | 5.143 | 5.206 | 370,162 | +0.11(+2.10%) |
Dec 14, 2004 | 5.030 | 5.206 | 5.030 | 5.099 | 936,498 | +0.19(+3.86%) |
Dec 13, 2004 | 4.821 | 4.922 | 4.809 | 4.910 | 463,970 | +0.09(+1.97%) |
Dec 10, 2004 | 4.695 | 4.815 | 4.695 | 4.815 | 410,411 | +0.08(+1.60%) |
Dec 09, 2004 | 4.752 | 4.796 | 4.689 | 4.739 | 496,138 | +0.01(+0.13%) |
Dec 08, 2004 | 4.752 | 4.796 | 4.683 | 4.733 | 348,453 | -0.06(-1.19%) |
Dec 07, 2004 | 4.847 | 4.897 | 4.758 | 4.790 | 318,821 | -0.06(-1.30%) |
Dec 06, 2004 | 4.853 | 4.885 | 4.809 | 4.853 | 225,963 | +0.01(+0.26%) |
Dec 03, 2004 | 4.821 | 4.929 | 4.821 | 4.840 | 475,379 | +0.04(+0.92%) |
Dec 02, 2004 | 4.885 | 4.948 | 4.790 | 4.796 | 1,410,451 | -0.05(-1.04%) |