Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.980 | 5.006 | 4.949 | 4.980 | 1,226,151 | +0.00(+0.00%) |
Feb 25, 2005 | 4.978 | 4.993 | 4.970 | 4.980 | 1,039,712 | +0.00(+0.06%) |
Feb 24, 2005 | 4.956 | 4.982 | 4.914 | 4.977 | 873,400 | +0.00(+0.06%) |
Feb 23, 2005 | 4.862 | 4.994 | 4.858 | 4.974 | 1,770,106 | +0.12(+2.55%) |
Feb 22, 2005 | 4.989 | 4.989 | 4.850 | 4.850 | 1,594,261 | -0.14(-2.78%) |
Feb 18, 2005 | 4.983 | 5.003 | 4.966 | 4.989 | 1,673,709 | +0.01(+0.13%) |
Feb 17, 2005 | 5.017 | 5.030 | 4.982 | 4.982 | 1,512,694 | -0.03(-0.70%) |
Feb 16, 2005 | 4.994 | 5.027 | 4.965 | 5.017 | 778,063 | +0.00(+0.00%) |
Feb 15, 2005 | 5.007 | 5.059 | 5.002 | 5.017 | 1,262,697 | +0.04(+0.76%) |
Feb 14, 2005 | 5.027 | 5.027 | 4.970 | 4.980 | 793,422 | -0.03(-0.60%) |
Feb 11, 2005 | 4.984 | 5.027 | 4.949 | 5.010 | 1,669,472 | +0.03(+0.53%) |
Feb 10, 2005 | 4.967 | 4.989 | 4.954 | 4.983 | 1,567,778 | +0.05(+0.99%) |
Feb 09, 2005 | 5.098 | 5.134 | 4.932 | 4.934 | 2,284,401 | -0.14(-2.84%) |
Feb 08, 2005 | 5.042 | 5.079 | 5.029 | 5.079 | 1,307,717 | +0.01(+0.26%) |
Feb 07, 2005 | 4.984 | 5.066 | 4.918 | 5.066 | 1,977,201 | +0.10(+2.02%) |
Feb 04, 2005 | 5.079 | 5.079 | 4.881 | 4.965 | 3,141,383 | -0.06(-1.22%) |
Feb 03, 2005 | 5.108 | 5.117 | 5.003 | 5.027 | 2,356,964 | -0.08(-1.59%) |
Feb 02, 2005 | 5.114 | 5.126 | 5.074 | 5.108 | 1,203,375 | -0.02(-0.35%) |
Feb 01, 2005 | 5.088 | 5.139 | 5.076 | 5.126 | 1,967,667 | +0.06(+1.14%) |
Jan 31, 2005 | 5.010 | 5.069 | 4.994 | 5.068 | 1,486,741 | +0.08(+1.65%) |
Jan 28, 2005 | 4.987 | 4.996 | 4.914 | 4.986 | 1,172,655 | -0.03(-0.51%) |
Jan 27, 2005 | 4.985 | 5.018 | 4.941 | 5.012 | 1,150,410 | +0.03(+0.63%) |
Jan 26, 2005 | 4.994 | 5.023 | 4.946 | 4.981 | 1,237,803 | -0.00(-0.04%) |
Jan 25, 2005 | 4.952 | 5.043 | 4.952 | 4.982 | 1,604,324 | +0.03(+0.51%) |
Jan 24, 2005 | 4.928 | 5.003 | 4.914 | 4.957 | 2,327,303 | +0.04(+0.88%) |
Jan 21, 2005 | 5.006 | 5.019 | 4.881 | 4.914 | 2,718,718 | -0.09(-1.77%) |
Jan 20, 2005 | 5.074 | 5.093 | 4.990 | 5.002 | 2,270,100 | -0.09(-1.78%) |
Jan 19, 2005 | 5.100 | 5.136 | 5.086 | 5.093 | 1,794,470 | -0.01(-0.13%) |
Jan 18, 2005 | 5.074 | 5.131 | 5.037 | 5.100 | 1,869,152 | +0.02(+0.35%) |
Jan 14, 2005 | 5.029 | 5.090 | 5.005 | 5.082 | 1,976,142 | +0.05(+1.01%) |
Jan 13, 2005 | 4.899 | 5.062 | 4.890 | 5.031 | 4,205,459 | +0.13(+2.68%) |
Jan 12, 2005 | 4.854 | 4.906 | 4.838 | 4.899 | 1,420,004 | +0.05(+0.97%) |
Jan 11, 2005 | 4.848 | 4.857 | 4.825 | 4.852 | 1,271,171 | -0.00(-0.06%) |
Jan 10, 2005 | 4.817 | 4.885 | 4.817 | 4.855 | 1,022,233 | +0.00(+0.04%) |
Jan 07, 2005 | 4.862 | 4.881 | 4.838 | 4.853 | 1,748,390 | -0.02(-0.37%) |
Jan 06, 2005 | 4.848 | 4.890 | 4.833 | 4.871 | 807,723 | +0.04(+0.78%) |
Jan 05, 2005 | 4.889 | 4.918 | 4.833 | 4.833 | 1,350,090 | -0.08(-1.61%) |
Jan 04, 2005 | 5.011 | 5.017 | 4.879 | 4.913 | 2,175,292 | -0.10(-1.96%) |
Jan 03, 2005 | 5.131 | 5.145 | 4.999 | 5.011 | 1,373,924 | -0.10(-2.01%) |
Dec 31, 2004 | 5.107 | 5.162 | 5.074 | 5.114 | 894,057 | +0.01(+0.13%) |
Dec 30, 2004 | 5.088 | 5.107 | 5.052 | 5.107 | 1,080,495 | +0.01(+0.17%) |
Dec 29, 2004 | 5.088 | 5.113 | 5.065 | 5.099 | 957,616 | +0.00(+0.02%) |
Dec 28, 2004 | 4.989 | 5.098 | 4.989 | 5.098 | 1,336,319 | +0.09(+1.89%) |
Dec 27, 2004 | 4.966 | 5.017 | 4.965 | 5.003 | 1,114,923 | +0.05(+0.93%) |
Dec 23, 2004 | 4.965 | 4.979 | 4.941 | 4.957 | 773,825 | -0.02(-0.44%) |
Dec 22, 2004 | 4.949 | 5.013 | 4.949 | 4.979 | 1,726,674 | +0.02(+0.36%) |
Dec 21, 2004 | 4.843 | 4.961 | 4.824 | 4.961 | 1,774,873 | +0.14(+2.84%) |
Dec 20, 2004 | 4.857 | 4.917 | 4.821 | 4.824 | 1,846,376 | -0.02(-0.49%) |
Dec 17, 2004 | 4.786 | 4.848 | 4.780 | 4.848 | 1,573,604 | +0.04(+0.86%) |
Dec 16, 2004 | 4.805 | 4.852 | 4.779 | 4.806 | 1,189,075 | -0.02(-0.47%) |
Dec 15, 2004 | 4.702 | 4.829 | 4.696 | 4.829 | 1,216,617 | +0.13(+2.69%) |
Dec 14, 2004 | 4.701 | 4.718 | 4.672 | 4.702 | 1,099,033 | +0.01(+0.18%) |
Dec 13, 2004 | 4.659 | 4.701 | 4.601 | 4.694 | 896,176 | +0.03(+0.57%) |
Dec 10, 2004 | 4.711 | 4.711 | 4.617 | 4.667 | 1,073,080 | -0.06(-1.22%) |
Dec 09, 2004 | 4.673 | 4.745 | 4.616 | 4.725 | 990,984 | +0.04(+0.85%) |
Dec 08, 2004 | 4.640 | 4.733 | 4.639 | 4.685 | 1,368,628 | +0.07(+1.47%) |
Dec 07, 2004 | 4.696 | 4.701 | 4.615 | 4.617 | 1,001,577 | -0.08(-1.67%) |
Dec 06, 2004 | 4.778 | 4.778 | 4.689 | 4.696 | 1,388,225 | -0.11(-2.20%) |
Dec 03, 2004 | 4.735 | 4.807 | 4.727 | 4.801 | 1,008,992 | +0.04(+0.89%) |
Dec 02, 2004 | 4.786 | 4.792 | 4.723 | 4.759 | 1,228,269 | -0.04(-0.90%) |