Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.356 | 5.424 | 5.185 | 5.394 | 19,230,090 | +0.08(+1.52%) |
Feb 25, 2005 | 5.208 | 5.388 | 5.195 | 5.314 | 13,260,013 | +0.16(+3.19%) |
Feb 24, 2005 | 5.099 | 5.151 | 5.051 | 5.149 | 8,546,170 | +0.10(+2.05%) |
Feb 23, 2005 | 5.022 | 5.066 | 5.009 | 5.046 | 10,605,378 | +0.03(+0.50%) |
Feb 22, 2005 | 5.154 | 5.165 | 5.017 | 5.021 | 8,173,644 | -0.05(-1.06%) |
Feb 18, 2005 | 5.008 | 5.122 | 4.985 | 5.074 | 10,759,829 | +0.12(+2.41%) |
Feb 17, 2005 | 5.014 | 5.043 | 4.948 | 4.955 | 9,414,521 | -0.05(-0.91%) |
Feb 16, 2005 | 4.908 | 5.002 | 4.876 | 5.000 | 11,100,325 | +0.10(+2.07%) |
Feb 15, 2005 | 4.868 | 4.906 | 4.843 | 4.899 | 7,802,434 | +0.08(+1.66%) |
Feb 14, 2005 | 4.852 | 4.866 | 4.797 | 4.819 | 6,735,753 | -0.05(-0.94%) |
Feb 11, 2005 | 4.841 | 4.906 | 4.798 | 4.865 | 7,208,761 | +0.05(+1.04%) |
Feb 10, 2005 | 4.723 | 4.818 | 4.696 | 4.814 | 7,751,096 | +0.13(+2.72%) |
Feb 09, 2005 | 4.646 | 4.762 | 4.615 | 4.687 | 11,769,029 | +0.05(+1.06%) |
Feb 08, 2005 | 4.599 | 4.647 | 4.576 | 4.638 | 6,242,561 | +0.04(+0.87%) |
Feb 07, 2005 | 4.626 | 4.640 | 4.574 | 4.598 | 6,841,061 | -0.02(-0.37%) |
Feb 04, 2005 | 4.637 | 4.641 | 4.569 | 4.615 | 7,286,864 | -0.01(-0.22%) |
Feb 03, 2005 | 4.558 | 4.644 | 4.517 | 4.625 | 13,821,655 | +0.07(+1.48%) |
Feb 02, 2005 | 4.473 | 4.571 | 4.456 | 4.558 | 14,952,398 | +0.09(+2.09%) |
Feb 01, 2005 | 4.433 | 4.468 | 4.432 | 4.465 | 11,514,974 | +0.05(+1.16%) |
Jan 31, 2005 | 4.353 | 4.435 | 4.339 | 4.413 | 10,923,495 | +0.04(+0.96%) |
Jan 28, 2005 | 4.432 | 4.432 | 4.339 | 4.371 | 10,127,982 | -0.06(-1.36%) |
Jan 27, 2005 | 4.316 | 4.534 | 4.316 | 4.432 | 11,388,166 | -0.06(-1.29%) |
Jan 26, 2005 | 4.507 | 4.512 | 4.441 | 4.490 | 9,766,425 | +0.03(+0.59%) |
Jan 25, 2005 | 4.456 | 4.474 | 4.418 | 4.463 | 13,106,000 | +0.07(+1.56%) |
Jan 24, 2005 | 4.387 | 4.420 | 4.381 | 4.395 | 6,927,940 | +0.06(+1.34%) |
Jan 21, 2005 | 4.327 | 4.379 | 4.326 | 4.337 | 7,293,446 | +0.04(+0.85%) |
Jan 20, 2005 | 4.337 | 4.342 | 4.267 | 4.301 | 9,716,843 | -0.08(-1.85%) |
Jan 19, 2005 | 4.417 | 4.433 | 4.375 | 4.381 | 7,378,569 | -0.04(-0.80%) |
Jan 18, 2005 | 4.408 | 4.419 | 4.369 | 4.417 | 8,068,775 | +0.05(+1.20%) |
Jan 14, 2005 | 4.370 | 4.396 | 4.345 | 4.364 | 7,339,079 | +0.00(+0.00%) |
Jan 13, 2005 | 4.346 | 4.400 | 4.322 | 4.364 | 9,315,357 | +0.05(+1.06%) |
Jan 12, 2005 | 4.295 | 4.334 | 4.270 | 4.319 | 9,514,564 | +0.04(+0.96%) |
Jan 11, 2005 | 4.257 | 4.307 | 4.237 | 4.278 | 10,531,662 | +0.03(+0.72%) |
Jan 10, 2005 | 4.236 | 4.301 | 4.216 | 4.247 | 14,324,061 | +0.05(+1.25%) |
Jan 07, 2005 | 4.180 | 4.211 | 4.125 | 4.195 | 13,322,320 | +0.06(+1.46%) |
Jan 06, 2005 | 4.058 | 4.181 | 4.048 | 4.134 | 8,357,494 | +0.06(+1.54%) |
Jan 05, 2005 | 4.122 | 4.154 | 4.066 | 4.071 | 7,420,693 | -0.05(-1.22%) |
Jan 04, 2005 | 4.155 | 4.192 | 4.116 | 4.122 | 8,897,197 | -0.05(-1.12%) |
Jan 03, 2005 | 4.281 | 4.282 | 4.144 | 4.168 | 9,844,090 | -0.12(-2.74%) |
Dec 31, 2004 | 4.285 | 4.296 | 4.265 | 4.286 | 4,451,450 | +0.02(+0.48%) |
Dec 30, 2004 | 4.237 | 4.279 | 4.217 | 4.265 | 4,727,883 | +0.03(+0.70%) |
Dec 29, 2004 | 4.223 | 4.248 | 4.173 | 4.236 | 7,129,780 | +0.04(+0.95%) |
Dec 28, 2004 | 4.216 | 4.229 | 4.192 | 4.196 | 5,752,441 | -0.00(-0.05%) |
Dec 27, 2004 | 4.250 | 4.262 | 4.192 | 4.198 | 7,199,546 | -0.05(-1.21%) |
Dec 23, 2004 | 4.229 | 4.273 | 4.229 | 4.249 | 6,471,606 | +0.02(+0.51%) |
Dec 22, 2004 | 4.282 | 4.285 | 4.192 | 4.228 | 10,787,472 | -0.03(-0.80%) |
Dec 21, 2004 | 4.233 | 4.263 | 4.222 | 4.262 | 9,090,700 | +0.03(+0.78%) |
Dec 20, 2004 | 4.252 | 4.263 | 4.199 | 4.229 | 11,164,387 | -0.02(-0.56%) |
Dec 17, 2004 | 4.216 | 4.273 | 4.216 | 4.253 | 14,500,890 | +0.00(+0.08%) |
Dec 16, 2004 | 4.279 | 4.293 | 4.220 | 4.249 | 9,861,641 | -0.03(-0.69%) |
Dec 15, 2004 | 4.273 | 4.311 | 4.212 | 4.279 | 14,726,863 | +0.06(+1.43%) |
Dec 14, 2004 | 4.232 | 4.242 | 4.185 | 4.218 | 4,765,619 | +0.01(+0.27%) |
Dec 13, 2004 | 4.193 | 4.216 | 4.176 | 4.207 | 8,158,286 | +0.03(+0.68%) |
Dec 10, 2004 | 4.288 | 4.288 | 4.158 | 4.179 | 8,798,471 | -0.03(-0.78%) |
Dec 09, 2004 | 4.262 | 4.262 | 4.143 | 4.212 | 9,213,120 | +0.01(+0.16%) |
Dec 08, 2004 | 4.172 | 4.225 | 4.105 | 4.205 | 8,788,817 | +0.02(+0.44%) |
Dec 07, 2004 | 4.265 | 4.270 | 4.174 | 4.187 | 6,346,114 | -0.07(-1.58%) |
Dec 06, 2004 | 4.302 | 4.324 | 4.239 | 4.254 | 6,713,375 | -0.02(-0.48%) |
Dec 03, 2004 | 4.257 | 4.322 | 4.244 | 4.274 | 6,084,161 | +0.02(+0.43%) |
Dec 02, 2004 | 4.302 | 4.306 | 4.190 | 4.256 | 11,886,623 | -0.10(-2.23%) |