Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.341 | 5.397 | 5.275 | 5.294 | 967,564 | -0.03(-0.53%) |
Feb 25, 2005 | 5.303 | 5.397 | 5.256 | 5.322 | 872,640 | +0.00(+0.00%) |
Feb 24, 2005 | 5.491 | 5.491 | 5.285 | 5.322 | 1,353,759 | -0.21(-3.74%) |
Feb 23, 2005 | 5.538 | 5.538 | 5.378 | 5.529 | 912,165 | -0.05(-0.84%) |
Feb 22, 2005 | 5.566 | 5.585 | 5.444 | 5.576 | 1,695,847 | +0.17(+3.12%) |
Feb 18, 2005 | 5.416 | 5.491 | 5.360 | 5.407 | 536,837 | -0.01(-0.17%) |
Feb 17, 2005 | 5.369 | 5.510 | 5.369 | 5.416 | 746,607 | -0.01(-0.17%) |
Feb 16, 2005 | 5.285 | 5.444 | 5.256 | 5.425 | 652,962 | +0.11(+2.12%) |
Feb 15, 2005 | 5.519 | 5.519 | 5.303 | 5.313 | 1,110,536 | -0.23(-4.23%) |
Feb 14, 2005 | 5.585 | 5.585 | 5.454 | 5.547 | 1,099,563 | +0.10(+1.90%) |
Feb 11, 2005 | 5.209 | 5.444 | 5.209 | 5.444 | 1,831,362 | +0.28(+5.45%) |
Feb 10, 2005 | 5.012 | 5.163 | 4.994 | 5.163 | 1,588,565 | +0.23(+4.56%) |
Feb 09, 2005 | 4.890 | 4.994 | 4.834 | 4.937 | 1,072,289 | +0.07(+1.35%) |
Feb 08, 2005 | 4.796 | 4.918 | 4.674 | 4.872 | 1,538,493 | +0.06(+1.17%) |
Feb 07, 2005 | 5.031 | 5.088 | 4.815 | 4.815 | 956,697 | -0.23(-4.47%) |
Feb 04, 2005 | 5.078 | 5.106 | 4.994 | 5.041 | 711,770 | -0.04(-0.74%) |
Feb 03, 2005 | 5.106 | 5.106 | 5.031 | 5.078 | 975,128 | -0.13(-2.52%) |
Feb 02, 2005 | 5.200 | 5.228 | 5.097 | 5.209 | 756,302 | +0.05(+0.91%) |
Feb 01, 2005 | 5.191 | 5.228 | 5.125 | 5.163 | 739,256 | -0.03(-0.54%) |
Jan 31, 2005 | 5.172 | 5.191 | 5.087 | 5.191 | 721,145 | +0.02(+0.36%) |
Jan 28, 2005 | 5.303 | 5.322 | 5.153 | 5.172 | 730,094 | -0.17(-3.16%) |
Jan 27, 2005 | 5.228 | 5.350 | 5.209 | 5.341 | 481,544 | +0.05(+0.89%) |
Jan 26, 2005 | 5.238 | 5.313 | 5.200 | 5.294 | 650,618 | +0.19(+3.68%) |
Jan 25, 2005 | 5.322 | 5.322 | 5.106 | 5.106 | 986,314 | -0.23(-4.39%) |
Jan 24, 2005 | 5.388 | 5.463 | 5.285 | 5.341 | 1,203,968 | -0.01(-0.18%) |
Jan 21, 2005 | 5.153 | 5.378 | 5.153 | 5.350 | 1,218,138 | +0.21(+4.01%) |
Jan 20, 2005 | 5.125 | 5.228 | 5.078 | 5.144 | 800,728 | +0.00(+0.00%) |
Jan 19, 2005 | 5.294 | 5.350 | 5.106 | 5.144 | 915,574 | -0.09(-1.79%) |
Jan 18, 2005 | 5.087 | 5.294 | 5.059 | 5.238 | 963,196 | +0.15(+2.95%) |
Jan 14, 2005 | 5.050 | 5.116 | 5.041 | 5.087 | 675,441 | -0.07(-1.27%) |
Jan 13, 2005 | 5.163 | 5.238 | 5.125 | 5.153 | 1,440,160 | -0.08(-1.61%) |
Jan 12, 2005 | 5.425 | 5.482 | 5.209 | 5.238 | 1,439,627 | -0.11(-2.11%) |
Jan 11, 2005 | 5.378 | 5.463 | 5.313 | 5.350 | 1,018,488 | +0.10(+1.97%) |
Jan 10, 2005 | 5.181 | 5.360 | 5.172 | 5.247 | 1,086,991 | +0.16(+3.14%) |
Jan 07, 2005 | 5.181 | 5.228 | 5.087 | 5.087 | 942,102 | -0.02(-0.37%) |
Jan 06, 2005 | 5.228 | 5.285 | 5.097 | 5.106 | 1,340,122 | -0.10(-1.98%) |
Jan 05, 2005 | 5.266 | 5.350 | 5.209 | 5.209 | 1,075,272 | -0.04(-0.72%) |
Jan 04, 2005 | 5.303 | 5.350 | 5.200 | 5.247 | 1,606,570 | -0.05(-0.89%) |
Jan 03, 2005 | 5.454 | 5.454 | 5.266 | 5.294 | 1,212,278 | -0.18(-3.26%) |
Dec 31, 2004 | 5.472 | 5.594 | 5.444 | 5.472 | 703,566 | +0.00(+0.00%) |
Dec 30, 2004 | 5.463 | 5.622 | 5.463 | 5.472 | 1,047,147 | +0.02(+0.34%) |
Dec 29, 2004 | 5.491 | 5.529 | 5.378 | 5.454 | 1,085,713 | -0.14(-2.52%) |
Dec 28, 2004 | 5.679 | 5.698 | 5.472 | 5.594 | 898,848 | -0.10(-1.81%) |
Dec 27, 2004 | 5.679 | 5.707 | 5.632 | 5.698 | 752,360 | +0.08(+1.34%) |
Dec 23, 2004 | 5.538 | 5.632 | 5.491 | 5.622 | 1,237,740 | +0.13(+2.39%) |
Dec 22, 2004 | 5.519 | 5.547 | 5.332 | 5.491 | 1,027,118 | +0.05(+0.86%) |
Dec 21, 2004 | 5.444 | 5.454 | 5.388 | 5.444 | 609,601 | +0.05(+0.87%) |
Dec 20, 2004 | 5.472 | 5.576 | 5.397 | 5.397 | 1,094,555 | +0.01(+0.17%) |
Dec 17, 2004 | 5.322 | 5.425 | 5.313 | 5.388 | 1,142,071 | +0.08(+1.59%) |
Dec 16, 2004 | 5.622 | 5.660 | 5.303 | 5.303 | 2,012,474 | -0.32(-5.68%) |
Dec 15, 2004 | 5.669 | 5.773 | 5.566 | 5.622 | 2,114,749 | +0.11(+2.04%) |
Dec 14, 2004 | 5.651 | 5.698 | 5.472 | 5.510 | 1,762,859 | -0.16(-2.81%) |
Dec 13, 2004 | 5.303 | 5.688 | 5.303 | 5.669 | 2,318,447 | +0.41(+7.86%) |
Dec 10, 2004 | 5.163 | 5.407 | 5.163 | 5.256 | 1,334,262 | +0.05(+0.90%) |
Dec 09, 2004 | 5.256 | 5.350 | 5.153 | 5.209 | 1,766,588 | -0.13(-2.46%) |
Dec 08, 2004 | 5.163 | 5.350 | 4.975 | 5.341 | 4,107,727 | -0.04(-0.70%) |
Dec 07, 2004 | 5.716 | 5.726 | 5.369 | 5.378 | 1,372,509 | -0.34(-5.91%) |
Dec 06, 2004 | 5.594 | 5.726 | 5.350 | 5.716 | 2,500,091 | +0.03(+0.50%) |
Dec 03, 2004 | 5.857 | 5.913 | 5.538 | 5.688 | 3,161,683 | -0.17(-2.88%) |
Dec 02, 2004 | 6.289 | 6.326 | 5.773 | 5.857 | 2,535,248 | -0.47(-7.42%) |