Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.941 | 4.944 | 4.904 | 4.939 | 263,508 | +0.02(+0.43%) |
Feb 25, 2005 | 4.909 | 4.944 | 4.906 | 4.918 | 202,961 | -0.00(-0.05%) |
Feb 24, 2005 | 4.930 | 4.946 | 4.906 | 4.920 | 280,138 | +0.00(+0.10%) |
Feb 23, 2005 | 4.939 | 4.951 | 4.904 | 4.916 | 239,631 | -0.02(-0.47%) |
Feb 22, 2005 | 4.967 | 4.984 | 4.927 | 4.939 | 304,868 | -0.05(-1.03%) |
Feb 18, 2005 | 4.993 | 4.993 | 4.958 | 4.991 | 285,254 | +0.00(+0.05%) |
Feb 17, 2005 | 4.995 | 5.002 | 4.979 | 4.988 | 249,011 | -0.01(-0.14%) |
Feb 16, 2005 | 5.019 | 5.019 | 4.977 | 4.995 | 317,234 | -0.02(-0.47%) |
Feb 15, 2005 | 5.024 | 5.042 | 5.019 | 5.019 | 238,351 | -0.01(-0.28%) |
Feb 14, 2005 | 5.101 | 5.110 | 5.031 | 5.033 | 212,342 | -0.06(-1.11%) |
Feb 11, 2005 | 5.136 | 5.136 | 5.075 | 5.089 | 147,530 | -0.01(-0.14%) |
Feb 10, 2005 | 5.108 | 5.131 | 5.089 | 5.096 | 172,261 | +0.01(+0.28%) |
Feb 09, 2005 | 5.134 | 5.190 | 5.078 | 5.082 | 248,585 | -0.04(-0.82%) |
Feb 08, 2005 | 5.124 | 5.136 | 5.078 | 5.124 | 240,483 | -0.01(-0.18%) |
Feb 07, 2005 | 5.101 | 5.136 | 5.080 | 5.134 | 248,158 | +0.06(+1.11%) |
Feb 04, 2005 | 5.070 | 5.101 | 5.028 | 5.078 | 168,850 | +0.01(+0.14%) |
Feb 03, 2005 | 5.026 | 5.080 | 4.995 | 5.070 | 315,102 | +0.08(+1.50%) |
Feb 02, 2005 | 4.993 | 5.017 | 4.984 | 4.995 | 302,736 | +0.01(+0.14%) |
Feb 01, 2005 | 4.995 | 4.995 | 4.984 | 4.988 | 218,738 | -0.01(-0.14%) |
Jan 31, 2005 | 4.991 | 5.005 | 4.972 | 4.995 | 226,413 | +0.00(+0.09%) |
Jan 28, 2005 | 5.014 | 5.042 | 4.981 | 4.991 | 170,555 | -0.02(-0.47%) |
Jan 27, 2005 | 5.007 | 5.042 | 4.984 | 5.014 | 238,778 | +0.02(+0.38%) |
Jan 26, 2005 | 5.019 | 5.042 | 4.988 | 4.995 | 274,595 | +0.03(+0.61%) |
Jan 25, 2005 | 5.038 | 5.038 | 4.939 | 4.965 | 352,198 | -0.04(-0.84%) |
Jan 24, 2005 | 5.031 | 5.042 | 4.963 | 5.007 | 208,504 | -0.02(-0.33%) |
Jan 21, 2005 | 4.951 | 5.026 | 4.951 | 5.024 | 257,113 | +0.01(+0.28%) |
Jan 20, 2005 | 5.063 | 5.106 | 4.998 | 5.010 | 225,560 | -0.03(-0.60%) |
Jan 19, 2005 | 5.134 | 5.157 | 5.040 | 5.040 | 281,417 | -0.06(-1.15%) |
Jan 18, 2005 | 5.113 | 5.141 | 5.056 | 5.099 | 345,802 | +0.01(+0.18%) |
Jan 14, 2005 | 5.059 | 5.124 | 5.045 | 5.089 | 393,557 | +0.04(+0.74%) |
Jan 13, 2005 | 5.045 | 5.066 | 5.031 | 5.052 | 171,835 | +0.04(+0.75%) |
Jan 12, 2005 | 5.063 | 5.068 | 4.984 | 5.014 | 324,482 | -0.03(-0.65%) |
Jan 11, 2005 | 5.038 | 5.059 | 5.010 | 5.047 | 234,514 | +0.03(+0.61%) |
Jan 10, 2005 | 5.038 | 5.042 | 5.012 | 5.017 | 215,326 | +0.01(+0.14%) |
Jan 07, 2005 | 4.995 | 5.010 | 4.951 | 5.010 | 230,250 | +0.01(+0.28%) |
Jan 06, 2005 | 4.981 | 5.040 | 4.977 | 4.995 | 262,656 | +0.02(+0.47%) |
Jan 05, 2005 | 4.925 | 4.998 | 4.925 | 4.972 | 275,447 | +0.02(+0.47%) |
Jan 04, 2005 | 4.960 | 4.967 | 4.949 | 4.949 | 128,343 | -0.01(-0.19%) |
Jan 03, 2005 | 5.000 | 5.005 | 4.937 | 4.958 | 237,072 | -0.00(-0.09%) |
Dec 31, 2004 | 5.005 | 5.005 | 4.949 | 4.963 | 99,775 | -0.01(-0.19%) |
Dec 30, 2004 | 5.005 | 5.005 | 4.953 | 4.972 | 155,632 | -0.00(-0.05%) |
Dec 29, 2004 | 4.946 | 4.995 | 4.909 | 4.974 | 305,721 | +0.06(+1.19%) |
Dec 28, 2004 | 4.881 | 4.925 | 4.878 | 4.916 | 240,483 | +0.00(+0.05%) |
Dec 27, 2004 | 4.895 | 4.925 | 4.866 | 4.913 | 427,669 | +0.05(+0.96%) |
Dec 23, 2004 | 4.871 | 4.888 | 4.855 | 4.866 | 128,343 | +0.02(+0.39%) |
Dec 22, 2004 | 4.843 | 4.890 | 4.824 | 4.848 | 285,681 | +0.02(+0.34%) |
Dec 21, 2004 | 4.775 | 4.855 | 4.763 | 4.831 | 417,435 | +0.06(+1.18%) |
Dec 20, 2004 | 4.796 | 4.812 | 4.749 | 4.775 | 229,397 | -0.03(-0.68%) |
Dec 17, 2004 | 4.761 | 4.838 | 4.749 | 4.808 | 272,889 | +0.07(+1.49%) |
Dec 16, 2004 | 4.749 | 4.768 | 4.719 | 4.737 | 344,949 | -0.01(-0.30%) |
Dec 15, 2004 | 4.773 | 4.796 | 4.749 | 4.752 | 495,038 | -0.04(-0.93%) |
Dec 14, 2004 | 4.841 | 4.841 | 4.796 | 4.796 | 295,061 | -0.04(-0.73%) |
Dec 13, 2004 | 4.855 | 4.855 | 4.810 | 4.831 | 226,413 | -0.00(-0.05%) |
Dec 10, 2004 | 4.822 | 4.857 | 4.812 | 4.834 | 239,631 | -0.01(-0.24%) |
Dec 09, 2004 | 4.843 | 4.862 | 4.834 | 4.845 | 274,595 | +0.00(+0.00%) |
Dec 08, 2004 | 4.902 | 4.913 | 4.843 | 4.845 | 253,275 | -0.03(-0.67%) |
Dec 07, 2004 | 4.848 | 4.890 | 4.831 | 4.878 | 272,889 | +0.00(+0.00%) |
Dec 06, 2004 | 4.920 | 4.920 | 4.834 | 4.878 | 292,503 | +0.01(+0.19%) |
Dec 03, 2004 | 4.897 | 4.897 | 4.843 | 4.869 | 243,895 | +0.03(+0.53%) |
Dec 02, 2004 | 4.857 | 4.866 | 4.841 | 4.843 | 272,463 | -0.01(-0.24%) |