Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.175 | 5.207 | 5.074 | 5.168 | 1,696,844 | +0.01(+0.15%) |
Feb 25, 2005 | 5.137 | 5.222 | 5.129 | 5.160 | 1,597,392 | -0.02(-0.30%) |
Feb 24, 2005 | 5.183 | 5.222 | 5.098 | 5.175 | 1,655,341 | -0.03(-0.60%) |
Feb 23, 2005 | 5.098 | 5.207 | 5.082 | 5.207 | 1,847,306 | -0.01(-0.15%) |
Feb 22, 2005 | 4.996 | 5.261 | 4.965 | 5.214 | 4,875,825 | +0.40(+8.24%) |
Feb 18, 2005 | 4.872 | 4.895 | 4.817 | 4.817 | 1,462,863 | -0.05(-1.12%) |
Feb 17, 2005 | 4.965 | 4.973 | 4.833 | 4.872 | 2,726,052 | -0.11(-2.19%) |
Feb 16, 2005 | 4.934 | 5.067 | 4.903 | 4.981 | 2,376,558 | -0.14(-2.74%) |
Feb 15, 2005 | 5.253 | 5.253 | 5.113 | 5.121 | 1,308,803 | -0.16(-2.95%) |
Feb 14, 2005 | 5.269 | 5.292 | 5.246 | 5.277 | 1,231,580 | +0.08(+1.50%) |
Feb 11, 2005 | 5.246 | 5.261 | 5.144 | 5.199 | 1,623,733 | +0.02(+0.30%) |
Feb 10, 2005 | 4.965 | 5.183 | 4.965 | 5.183 | 2,432,066 | +0.27(+5.55%) |
Feb 09, 2005 | 4.747 | 4.934 | 4.740 | 4.911 | 2,393,904 | +0.15(+3.10%) |
Feb 08, 2005 | 4.825 | 4.849 | 4.747 | 4.763 | 1,638,638 | -0.11(-2.24%) |
Feb 07, 2005 | 4.903 | 4.926 | 4.841 | 4.872 | 1,765,586 | -0.01(-0.16%) |
Feb 04, 2005 | 4.895 | 4.911 | 4.786 | 4.880 | 1,546,510 | -0.05(-0.95%) |
Feb 03, 2005 | 4.950 | 5.020 | 4.903 | 4.926 | 2,068,695 | -0.23(-4.52%) |
Feb 02, 2005 | 5.160 | 5.191 | 5.121 | 5.160 | 726,356 | -0.02(-0.30%) |
Feb 01, 2005 | 5.121 | 5.175 | 5.098 | 5.175 | 644,122 | +0.05(+1.06%) |
Jan 31, 2005 | 5.121 | 5.175 | 5.074 | 5.121 | 1,140,737 | -0.07(-1.35%) |
Jan 28, 2005 | 5.230 | 5.253 | 5.168 | 5.191 | 785,076 | -0.04(-0.74%) |
Jan 27, 2005 | 5.238 | 5.284 | 5.183 | 5.230 | 1,079,961 | -0.01(-0.15%) |
Jan 26, 2005 | 5.284 | 5.316 | 5.222 | 5.238 | 752,439 | +0.03(+0.60%) |
Jan 25, 2005 | 5.370 | 5.370 | 5.191 | 5.207 | 1,393,735 | -0.16(-3.04%) |
Jan 24, 2005 | 5.495 | 5.557 | 5.331 | 5.370 | 2,030,662 | -0.14(-2.54%) |
Jan 21, 2005 | 5.347 | 5.518 | 5.339 | 5.510 | 2,449,541 | +0.17(+3.21%) |
Jan 20, 2005 | 5.207 | 5.339 | 5.207 | 5.339 | 673,418 | +0.07(+1.33%) |
Jan 19, 2005 | 5.354 | 5.425 | 5.230 | 5.269 | 1,370,478 | -0.02(-0.44%) |
Jan 18, 2005 | 5.183 | 5.347 | 5.144 | 5.292 | 1,310,602 | +0.11(+2.10%) |
Jan 14, 2005 | 5.277 | 5.277 | 5.152 | 5.183 | 1,102,833 | -0.12(-2.20%) |
Jan 13, 2005 | 5.277 | 5.362 | 5.168 | 5.300 | 1,087,928 | -0.02(-0.44%) |
Jan 12, 2005 | 5.386 | 5.409 | 5.300 | 5.323 | 1,277,708 | +0.02(+0.44%) |
Jan 11, 2005 | 5.331 | 5.370 | 5.277 | 5.300 | 844,952 | +0.02(+0.44%) |
Jan 10, 2005 | 5.238 | 5.354 | 5.214 | 5.277 | 987,320 | +0.10(+1.95%) |
Jan 07, 2005 | 5.269 | 5.347 | 5.105 | 5.175 | 1,128,017 | +0.02(+0.30%) |
Jan 06, 2005 | 5.199 | 5.246 | 5.082 | 5.160 | 1,523,382 | -0.03(-0.60%) |
Jan 05, 2005 | 5.308 | 5.370 | 5.168 | 5.191 | 1,620,006 | -0.09(-1.77%) |
Jan 04, 2005 | 5.230 | 5.323 | 5.168 | 5.284 | 1,743,614 | +0.02(+0.44%) |
Jan 03, 2005 | 5.409 | 5.409 | 5.144 | 5.261 | 2,063,684 | -0.22(-3.98%) |
Dec 31, 2004 | 5.448 | 5.526 | 5.448 | 5.479 | 583,217 | +0.02(+0.43%) |
Dec 30, 2004 | 5.425 | 5.518 | 5.409 | 5.456 | 1,065,056 | +0.02(+0.29%) |
Dec 29, 2004 | 5.432 | 5.463 | 5.378 | 5.440 | 1,132,514 | -0.06(-1.13%) |
Dec 28, 2004 | 5.549 | 5.588 | 5.471 | 5.502 | 2,016,785 | -0.08(-1.39%) |
Dec 27, 2004 | 5.386 | 5.596 | 5.386 | 5.580 | 930,655 | +0.12(+2.28%) |
Dec 23, 2004 | 5.432 | 5.502 | 5.409 | 5.456 | 931,683 | +0.06(+1.15%) |
Dec 22, 2004 | 5.463 | 5.471 | 5.370 | 5.393 | 1,243,401 | -0.03(-0.57%) |
Dec 21, 2004 | 5.479 | 5.533 | 5.409 | 5.425 | 2,359,726 | -0.06(-1.13%) |
Dec 20, 2004 | 5.611 | 5.611 | 5.440 | 5.487 | 1,757,748 | -0.03(-0.56%) |
Dec 17, 2004 | 5.487 | 5.604 | 5.456 | 5.518 | 1,225,155 | +0.07(+1.29%) |
Dec 16, 2004 | 5.619 | 5.650 | 5.425 | 5.448 | 1,913,479 | -0.17(-3.05%) |
Dec 15, 2004 | 5.642 | 5.837 | 5.572 | 5.619 | 2,060,472 | +0.05(+0.98%) |
Dec 14, 2004 | 5.565 | 5.588 | 5.487 | 5.565 | 1,183,011 | -0.07(-1.24%) |
Dec 13, 2004 | 5.557 | 5.650 | 5.502 | 5.635 | 1,186,737 | +0.11(+1.97%) |
Dec 10, 2004 | 5.596 | 5.744 | 5.526 | 5.526 | 1,427,913 | -0.19(-3.40%) |
Dec 09, 2004 | 5.549 | 5.829 | 5.510 | 5.720 | 2,694,829 | +0.09(+1.66%) |
Dec 08, 2004 | 5.284 | 5.627 | 5.253 | 5.627 | 3,131,953 | -0.02(-0.28%) |
Dec 07, 2004 | 5.821 | 5.891 | 5.627 | 5.642 | 2,423,200 | -0.27(-4.61%) |
Dec 06, 2004 | 5.845 | 5.993 | 5.736 | 5.915 | 2,017,170 | +0.00(+0.00%) |
Dec 03, 2004 | 5.619 | 6.024 | 5.619 | 5.915 | 3,698,082 | +0.22(+3.83%) |
Dec 02, 2004 | 6.117 | 6.179 | 5.658 | 5.697 | 3,962,001 | -0.40(-6.51%) |