Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.081 | 5.086 | 4.970 | 5.029 | 21,886,926 | -0.02(-0.39%) |
Feb 25, 2005 | 4.964 | 5.073 | 4.925 | 5.049 | 19,399,248 | +0.09(+1.89%) |
Feb 24, 2005 | 4.857 | 4.989 | 4.788 | 4.955 | 25,867,212 | +0.11(+2.22%) |
Feb 23, 2005 | 4.868 | 4.911 | 4.830 | 4.847 | 20,877,906 | -0.01(-0.28%) |
Feb 22, 2005 | 4.939 | 4.974 | 4.800 | 4.861 | 42,681,132 | -0.10(-1.99%) |
Feb 18, 2005 | 5.022 | 5.080 | 4.945 | 4.960 | 20,924,404 | -0.07(-1.47%) |
Feb 17, 2005 | 5.106 | 5.136 | 4.989 | 5.034 | 19,720,088 | -0.09(-1.83%) |
Feb 16, 2005 | 5.057 | 5.149 | 5.017 | 5.128 | 25,792,816 | +0.08(+1.65%) |
Feb 15, 2005 | 5.118 | 5.136 | 5.031 | 5.044 | 21,510,288 | -0.08(-1.53%) |
Feb 14, 2005 | 5.198 | 5.203 | 5.095 | 5.123 | 15,274,815 | -0.09(-1.68%) |
Feb 11, 2005 | 5.136 | 5.235 | 5.063 | 5.210 | 12,563,942 | +0.08(+1.61%) |
Feb 10, 2005 | 5.138 | 5.184 | 5.041 | 5.128 | 23,426,032 | -0.01(-0.13%) |
Feb 09, 2005 | 5.241 | 5.264 | 5.084 | 5.135 | 26,848,334 | -0.12(-2.26%) |
Feb 08, 2005 | 5.214 | 5.260 | 5.161 | 5.253 | 15,846,748 | +0.02(+0.44%) |
Feb 07, 2005 | 5.293 | 5.293 | 5.174 | 5.230 | 17,302,156 | -0.06(-1.04%) |
Feb 04, 2005 | 5.256 | 5.292 | 5.207 | 5.285 | 15,567,756 | +0.00(+0.00%) |
Feb 03, 2005 | 5.269 | 5.313 | 5.220 | 5.285 | 25,216,232 | +0.04(+0.82%) |
Feb 02, 2005 | 5.266 | 5.266 | 5.188 | 5.242 | 20,403,618 | -0.01(-0.13%) |
Feb 01, 2005 | 5.153 | 5.269 | 5.099 | 5.249 | 19,752,638 | +0.08(+1.48%) |
Jan 31, 2005 | 5.196 | 5.211 | 5.126 | 5.173 | 13,875,205 | +0.01(+0.20%) |
Jan 28, 2005 | 5.204 | 5.234 | 5.096 | 5.162 | 16,669,775 | -0.05(-1.02%) |
Jan 27, 2005 | 5.143 | 5.235 | 5.116 | 5.216 | 19,817,736 | +0.05(+1.00%) |
Jan 26, 2005 | 5.170 | 5.170 | 5.097 | 5.164 | 14,428,539 | +0.01(+0.28%) |
Jan 25, 2005 | 5.168 | 5.177 | 5.098 | 5.149 | 17,599,748 | -0.01(-0.22%) |
Jan 24, 2005 | 5.138 | 5.268 | 5.130 | 5.161 | 37,115,244 | +0.02(+0.33%) |
Jan 21, 2005 | 5.111 | 5.171 | 5.088 | 5.143 | 35,878,376 | +0.03(+0.66%) |
Jan 20, 2005 | 5.130 | 5.200 | 5.050 | 5.110 | 28,419,990 | +0.02(+0.42%) |
Jan 19, 2005 | 5.439 | 5.483 | 5.034 | 5.088 | 77,099,456 | -0.28(-5.19%) |
Jan 18, 2005 | 5.212 | 5.370 | 5.179 | 5.367 | 33,176,804 | +0.16(+3.09%) |
Jan 14, 2005 | 5.124 | 5.218 | 5.118 | 5.206 | 17,320,756 | +0.08(+1.48%) |
Jan 13, 2005 | 5.101 | 5.182 | 5.078 | 5.130 | 29,768,452 | +0.01(+0.22%) |
Jan 12, 2005 | 5.157 | 5.167 | 5.086 | 5.119 | 21,561,436 | -0.06(-1.21%) |
Jan 11, 2005 | 5.146 | 5.192 | 5.101 | 5.182 | 20,566,364 | +0.01(+0.23%) |
Jan 10, 2005 | 5.237 | 5.256 | 5.150 | 5.170 | 20,371,070 | -0.09(-1.78%) |
Jan 07, 2005 | 5.237 | 5.284 | 5.190 | 5.264 | 24,551,300 | +0.08(+1.63%) |
Jan 06, 2005 | 5.114 | 5.235 | 5.097 | 5.179 | 33,418,598 | +0.09(+1.77%) |
Jan 05, 2005 | 5.115 | 5.128 | 5.042 | 5.089 | 33,334,900 | +0.01(+0.10%) |
Jan 04, 2005 | 5.254 | 5.318 | 5.075 | 5.084 | 28,429,290 | -0.15(-2.80%) |
Jan 03, 2005 | 5.330 | 5.344 | 5.167 | 5.230 | 30,131,142 | -0.07(-1.23%) |
Dec 31, 2004 | 5.282 | 5.343 | 5.261 | 5.296 | 8,974,244 | -0.01(-0.19%) |
Dec 30, 2004 | 5.315 | 5.349 | 5.275 | 5.306 | 7,444,438 | +0.01(+0.16%) |
Dec 29, 2004 | 5.353 | 5.372 | 5.256 | 5.297 | 19,766,586 | -0.09(-1.63%) |
Dec 28, 2004 | 5.285 | 5.385 | 5.252 | 5.385 | 17,516,050 | +0.13(+2.42%) |
Dec 27, 2004 | 5.245 | 5.306 | 5.190 | 5.258 | 13,261,422 | -0.01(-0.28%) |
Dec 23, 2004 | 5.316 | 5.316 | 5.254 | 5.272 | 9,253,236 | -0.05(-0.99%) |
Dec 22, 2004 | 5.342 | 5.367 | 5.306 | 5.325 | 17,427,704 | +0.02(+0.44%) |
Dec 21, 2004 | 5.271 | 5.314 | 5.241 | 5.302 | 15,600,305 | +0.05(+0.90%) |
Dec 20, 2004 | 5.333 | 5.358 | 5.223 | 5.254 | 20,612,862 | -0.06(-1.18%) |
Dec 17, 2004 | 5.398 | 5.407 | 5.312 | 5.317 | 22,965,696 | -0.04(-0.71%) |
Dec 16, 2004 | 5.385 | 5.424 | 5.315 | 5.355 | 17,497,452 | -0.02(-0.29%) |
Dec 15, 2004 | 5.398 | 5.443 | 5.326 | 5.370 | 13,326,520 | -0.04(-0.70%) |
Dec 14, 2004 | 5.288 | 5.430 | 5.279 | 5.408 | 16,153,640 | +0.09(+1.76%) |
Dec 13, 2004 | 5.323 | 5.331 | 5.240 | 5.315 | 13,949,603 | +0.03(+0.55%) |
Dec 10, 2004 | 5.290 | 5.411 | 5.248 | 5.285 | 16,972,016 | -0.08(-1.46%) |
Dec 09, 2004 | 5.282 | 5.410 | 5.226 | 5.364 | 27,936,404 | +0.06(+1.04%) |
Dec 08, 2004 | 5.317 | 5.351 | 5.277 | 5.309 | 14,981,873 | +0.03(+0.64%) |
Dec 07, 2004 | 5.317 | 5.359 | 5.219 | 5.275 | 19,961,882 | -0.04(-0.70%) |
Dec 06, 2004 | 5.292 | 5.395 | 5.200 | 5.312 | 36,250,368 | -0.12(-2.28%) |
Dec 03, 2004 | 5.429 | 5.518 | 5.384 | 5.436 | 25,588,220 | -0.01(-0.19%) |
Dec 02, 2004 | 5.377 | 5.501 | 5.333 | 5.446 | 34,060,280 | +0.04(+0.65%) |