Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.981 | 5.058 | 4.938 | 5.037 | 10,297,308 | +0.05(+0.91%) |
Feb 25, 2005 | 4.955 | 5.041 | 4.917 | 4.992 | 11,545,202 | +0.02(+0.41%) |
Feb 24, 2005 | 5.012 | 5.027 | 4.926 | 4.971 | 14,686,753 | -0.07(-1.31%) |
Feb 23, 2005 | 5.103 | 5.151 | 5.014 | 5.037 | 10,635,703 | -0.07(-1.29%) |
Feb 22, 2005 | 5.219 | 5.245 | 5.084 | 5.103 | 8,826,402 | -0.12(-2.21%) |
Feb 18, 2005 | 5.219 | 5.243 | 5.188 | 5.219 | 5,350,818 | +0.00(+0.08%) |
Feb 17, 2005 | 5.208 | 5.256 | 5.177 | 5.214 | 6,323,342 | +0.01(+0.12%) |
Feb 16, 2005 | 5.208 | 5.225 | 5.171 | 5.208 | 7,970,232 | -0.02(-0.39%) |
Feb 15, 2005 | 5.219 | 5.270 | 5.194 | 5.229 | 7,679,833 | +0.01(+0.24%) |
Feb 14, 2005 | 5.219 | 5.250 | 5.206 | 5.217 | 4,663,846 | -0.01(-0.24%) |
Feb 11, 2005 | 5.198 | 5.270 | 5.194 | 5.229 | 4,760,808 | +0.03(+0.56%) |
Feb 10, 2005 | 5.217 | 5.229 | 5.188 | 5.200 | 8,043,438 | +0.02(+0.32%) |
Feb 09, 2005 | 5.241 | 5.258 | 5.179 | 5.184 | 7,853,879 | -0.07(-1.41%) |
Feb 08, 2005 | 5.309 | 5.334 | 5.258 | 5.258 | 5,282,460 | -0.08(-1.55%) |
Feb 07, 2005 | 5.330 | 5.353 | 5.316 | 5.340 | 5,592,252 | +0.01(+0.15%) |
Feb 04, 2005 | 5.305 | 5.355 | 5.299 | 5.332 | 5,482,686 | +0.01(+0.19%) |
Feb 03, 2005 | 5.349 | 5.349 | 5.274 | 5.322 | 8,271,298 | +0.01(+0.27%) |
Feb 02, 2005 | 5.260 | 5.330 | 5.258 | 5.307 | 9,059,110 | +0.07(+1.30%) |
Feb 01, 2005 | 5.179 | 5.254 | 5.173 | 5.239 | 5,665,458 | +0.07(+1.44%) |
Jan 31, 2005 | 5.157 | 5.186 | 5.130 | 5.165 | 7,233,810 | +0.04(+0.81%) |
Jan 28, 2005 | 5.175 | 5.184 | 5.101 | 5.124 | 6,321,887 | -0.04(-0.68%) |
Jan 27, 2005 | 5.105 | 5.202 | 5.097 | 5.159 | 9,532,767 | +0.02(+0.44%) |
Jan 26, 2005 | 5.120 | 5.148 | 5.113 | 5.136 | 8,087,556 | +0.02(+0.36%) |
Jan 25, 2005 | 5.091 | 5.179 | 5.091 | 5.117 | 5,392,027 | +0.03(+0.53%) |
Jan 24, 2005 | 5.155 | 5.188 | 5.078 | 5.091 | 8,151,550 | -0.06(-1.16%) |
Jan 21, 2005 | 5.167 | 5.206 | 5.148 | 5.151 | 5,433,720 | -0.03(-0.52%) |
Jan 20, 2005 | 5.163 | 5.225 | 5.157 | 5.177 | 7,042,311 | -0.01(-0.20%) |
Jan 19, 2005 | 5.214 | 5.254 | 5.186 | 5.188 | 5,972,826 | -0.06(-1.10%) |
Jan 18, 2005 | 5.120 | 5.252 | 5.115 | 5.245 | 12,055,219 | +0.09(+1.84%) |
Jan 14, 2005 | 5.105 | 5.157 | 5.095 | 5.151 | 5,273,249 | +0.04(+0.69%) |
Jan 13, 2005 | 5.115 | 5.140 | 5.084 | 5.115 | 9,323,330 | -0.01(-0.24%) |
Jan 12, 2005 | 5.074 | 5.132 | 5.054 | 5.128 | 9,133,285 | +0.04(+0.85%) |
Jan 11, 2005 | 5.078 | 5.117 | 5.039 | 5.084 | 7,048,614 | -0.04(-0.69%) |
Jan 10, 2005 | 5.023 | 5.153 | 5.023 | 5.120 | 8,709,079 | +0.06(+1.10%) |
Jan 07, 2005 | 5.099 | 5.099 | 5.023 | 5.064 | 8,204,879 | -0.02(-0.49%) |
Jan 06, 2005 | 5.138 | 5.144 | 5.066 | 5.089 | 12,062,007 | +0.00(+0.04%) |
Jan 05, 2005 | 5.105 | 5.148 | 5.074 | 5.087 | 9,402,353 | -0.02(-0.40%) |
Jan 04, 2005 | 5.146 | 5.159 | 5.089 | 5.107 | 13,806,343 | -0.02(-0.36%) |
Jan 03, 2005 | 5.188 | 5.247 | 5.103 | 5.126 | 12,239,931 | -0.06(-1.11%) |
Dec 31, 2004 | 5.198 | 5.229 | 5.184 | 5.184 | 3,886,215 | -0.01(-0.28%) |
Dec 30, 2004 | 5.192 | 5.208 | 5.169 | 5.198 | 3,811,070 | +0.01(+0.12%) |
Dec 29, 2004 | 5.128 | 5.196 | 5.128 | 5.192 | 5,819,627 | +0.06(+1.25%) |
Dec 28, 2004 | 5.113 | 5.132 | 5.074 | 5.128 | 8,356,624 | +0.02(+0.32%) |
Dec 27, 2004 | 5.134 | 5.188 | 5.111 | 5.111 | 8,548,123 | -0.02(-0.44%) |
Dec 23, 2004 | 5.124 | 5.171 | 5.107 | 5.134 | 6,831,420 | +0.01(+0.20%) |
Dec 22, 2004 | 5.021 | 5.151 | 5.014 | 5.124 | 13,943,544 | +0.07(+1.30%) |
Dec 21, 2004 | 5.060 | 5.115 | 5.047 | 5.058 | 12,474,093 | +0.00(+0.00%) |
Dec 20, 2004 | 5.039 | 5.091 | 5.023 | 5.058 | 6,274,861 | +0.02(+0.37%) |
Dec 17, 2004 | 4.992 | 5.097 | 4.992 | 5.039 | 14,138,921 | -0.05(-0.93%) |
Dec 16, 2004 | 5.136 | 5.157 | 5.070 | 5.087 | 8,828,826 | -0.05(-0.92%) |
Dec 15, 2004 | 5.155 | 5.188 | 5.105 | 5.134 | 13,784,527 | -0.03(-0.64%) |
Dec 14, 2004 | 5.091 | 5.169 | 5.091 | 5.167 | 8,052,650 | +0.08(+1.50%) |
Dec 13, 2004 | 5.159 | 5.161 | 5.078 | 5.091 | 10,189,681 | -0.07(-1.32%) |
Dec 10, 2004 | 5.146 | 5.181 | 5.138 | 5.159 | 8,373,107 | +0.01(+0.12%) |
Dec 09, 2004 | 5.124 | 5.163 | 5.093 | 5.153 | 8,414,801 | +0.03(+0.56%) |
Dec 08, 2004 | 5.049 | 5.155 | 5.047 | 5.124 | 8,213,121 | +0.07(+1.47%) |
Dec 07, 2004 | 5.043 | 5.091 | 5.033 | 5.049 | 12,199,692 | -0.01(-0.12%) |
Dec 06, 2004 | 5.010 | 5.089 | 5.006 | 5.056 | 16,773,849 | +0.05(+0.91%) |
Dec 03, 2004 | 4.944 | 5.033 | 4.915 | 5.010 | 14,022,083 | +0.03(+0.62%) |
Dec 02, 2004 | 4.932 | 5.025 | 4.866 | 4.979 | 14,819,106 | -0.01(-0.17%) |