Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.910 | 5.001 | 4.899 | 4.969 | 19,101,522 | +0.06(+1.25%) |
Feb 25, 2005 | 4.915 | 4.952 | 4.878 | 4.908 | 14,786,036 | +0.00(+0.04%) |
Feb 24, 2005 | 4.785 | 4.916 | 4.772 | 4.906 | 19,160,318 | +0.12(+2.50%) |
Feb 23, 2005 | 4.794 | 4.845 | 4.754 | 4.786 | 14,627,474 | +0.03(+0.54%) |
Feb 22, 2005 | 4.750 | 4.838 | 4.749 | 4.760 | 20,101,738 | -0.03(-0.60%) |
Feb 18, 2005 | 4.786 | 4.809 | 4.769 | 4.789 | 12,576,349 | +0.01(+0.26%) |
Feb 17, 2005 | 4.817 | 4.854 | 4.772 | 4.777 | 14,869,234 | -0.06(-1.17%) |
Feb 16, 2005 | 4.863 | 4.877 | 4.797 | 4.833 | 17,437,468 | -0.01(-0.24%) |
Feb 15, 2005 | 4.795 | 4.887 | 4.753 | 4.845 | 21,772,230 | +0.06(+1.32%) |
Feb 14, 2005 | 4.821 | 4.832 | 4.780 | 4.781 | 15,543,340 | -0.03(-0.66%) |
Feb 11, 2005 | 4.765 | 4.858 | 4.720 | 4.813 | 25,960,886 | +0.00(+0.00%) |
Feb 10, 2005 | 4.908 | 4.916 | 4.813 | 4.813 | 18,771,470 | -0.04(-0.73%) |
Feb 09, 2005 | 4.948 | 4.956 | 4.829 | 4.849 | 15,872,522 | -0.10(-1.98%) |
Feb 08, 2005 | 4.912 | 4.959 | 4.866 | 4.946 | 18,331,732 | +0.05(+1.12%) |
Feb 07, 2005 | 4.898 | 4.934 | 4.825 | 4.892 | 17,831,982 | +0.03(+0.67%) |
Feb 04, 2005 | 4.761 | 4.873 | 4.717 | 4.859 | 29,199,482 | +0.10(+2.20%) |
Feb 03, 2005 | 4.835 | 4.888 | 4.713 | 4.755 | 85,544,200 | -0.42(-8.20%) |
Feb 02, 2005 | 5.271 | 5.273 | 5.131 | 5.179 | 16,124,781 | -0.03(-0.64%) |
Feb 01, 2005 | 5.195 | 5.236 | 5.155 | 5.213 | 15,630,907 | +0.03(+0.65%) |
Jan 31, 2005 | 5.176 | 5.203 | 5.121 | 5.179 | 23,730,706 | +0.03(+0.56%) |
Jan 28, 2005 | 5.107 | 5.151 | 4.997 | 5.151 | 32,883,102 | +0.06(+1.26%) |
Jan 27, 2005 | 5.256 | 5.295 | 5.014 | 5.086 | 69,607,128 | -0.22(-4.17%) |
Jan 26, 2005 | 5.226 | 5.315 | 5.167 | 5.308 | 28,863,180 | +0.13(+2.48%) |
Jan 25, 2005 | 5.170 | 5.290 | 5.162 | 5.179 | 26,534,862 | +0.01(+0.17%) |
Jan 24, 2005 | 5.329 | 5.339 | 5.027 | 5.171 | 40,632,476 | -0.17(-3.18%) |
Jan 21, 2005 | 5.455 | 5.462 | 5.309 | 5.341 | 25,072,908 | -0.09(-1.64%) |
Jan 20, 2005 | 5.562 | 5.594 | 5.415 | 5.430 | 25,299,300 | -0.11(-1.97%) |
Jan 19, 2005 | 5.607 | 5.644 | 5.530 | 5.539 | 20,624,420 | -0.02(-0.35%) |
Jan 18, 2005 | 5.417 | 5.572 | 5.376 | 5.558 | 19,341,494 | +0.17(+3.10%) |
Jan 14, 2005 | 5.300 | 5.459 | 5.290 | 5.391 | 27,718,026 | +0.08(+1.52%) |
Jan 13, 2005 | 5.412 | 5.447 | 5.289 | 5.311 | 30,940,120 | -0.16(-2.89%) |
Jan 12, 2005 | 5.505 | 5.566 | 5.391 | 5.469 | 23,353,076 | -0.04(-0.64%) |
Jan 11, 2005 | 5.491 | 5.530 | 5.338 | 5.505 | 40,657,008 | -0.04(-0.76%) |
Jan 10, 2005 | 5.694 | 5.717 | 5.525 | 5.547 | 33,473,764 | -0.18(-3.08%) |
Jan 07, 2005 | 5.755 | 5.798 | 5.664 | 5.723 | 17,374,146 | -0.01(-0.12%) |
Jan 06, 2005 | 5.718 | 5.771 | 5.573 | 5.730 | 50,840,600 | -0.18(-3.02%) |
Jan 05, 2005 | 5.852 | 5.966 | 5.814 | 5.908 | 23,300,450 | +0.05(+0.82%) |
Jan 04, 2005 | 5.917 | 5.979 | 5.842 | 5.860 | 20,719,822 | -0.00(-0.07%) |
Jan 03, 2005 | 6.070 | 6.075 | 5.810 | 5.864 | 29,048,990 | -0.12(-1.96%) |
Dec 31, 2004 | 6.041 | 6.047 | 5.945 | 5.981 | 14,610,829 | -0.03(-0.45%) |
Dec 30, 2004 | 6.153 | 6.164 | 6.008 | 6.008 | 14,586,849 | -0.12(-1.93%) |
Dec 29, 2004 | 6.049 | 6.148 | 6.043 | 6.126 | 15,607,543 | +0.07(+1.24%) |
Dec 28, 2004 | 5.923 | 6.051 | 5.913 | 6.051 | 17,106,264 | +0.16(+2.75%) |
Dec 27, 2004 | 5.858 | 5.904 | 5.770 | 5.889 | 14,640,021 | +0.07(+1.29%) |
Dec 23, 2004 | 5.860 | 5.898 | 5.814 | 5.814 | 12,249,367 | -0.05(-0.85%) |
Dec 22, 2004 | 5.670 | 5.880 | 5.649 | 5.864 | 28,793,676 | +0.21(+3.70%) |
Dec 21, 2004 | 5.661 | 5.669 | 5.602 | 5.655 | 14,427,855 | +0.02(+0.36%) |
Dec 20, 2004 | 5.628 | 5.666 | 5.604 | 5.635 | 12,575,697 | +0.05(+0.98%) |
Dec 17, 2004 | 5.609 | 5.634 | 5.553 | 5.580 | 18,468,404 | +0.01(+0.24%) |
Dec 16, 2004 | 5.612 | 5.650 | 5.545 | 5.567 | 10,922,674 | -0.06(-1.09%) |
Dec 15, 2004 | 5.659 | 5.659 | 5.593 | 5.628 | 10,170,446 | -0.00(-0.07%) |
Dec 14, 2004 | 5.634 | 5.648 | 5.591 | 5.632 | 13,115,758 | +0.00(+0.05%) |
Dec 13, 2004 | 5.617 | 5.630 | 5.570 | 5.629 | 8,923,511 | +0.06(+1.09%) |
Dec 10, 2004 | 5.584 | 5.605 | 5.550 | 5.569 | 12,233,728 | -0.06(-1.01%) |
Dec 09, 2004 | 5.539 | 5.634 | 5.506 | 5.625 | 13,677,191 | +0.04(+0.76%) |
Dec 08, 2004 | 5.519 | 5.608 | 5.508 | 5.583 | 15,656,023 | +0.09(+1.64%) |
Dec 07, 2004 | 5.668 | 5.678 | 5.492 | 5.493 | 16,272,714 | -0.14(-2.50%) |
Dec 06, 2004 | 5.628 | 5.651 | 5.563 | 5.634 | 10,411,284 | +0.02(+0.27%) |
Dec 03, 2004 | 5.635 | 5.649 | 5.550 | 5.619 | 14,479,984 | -0.01(-0.12%) |
Dec 02, 2004 | 5.677 | 5.690 | 5.529 | 5.625 | 26,202,844 | +0.11(+1.91%) |