Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.345 | 5.401 | 5.279 | 5.298 | 966,868 | -0.03(-0.53%) |
Feb 25, 2005 | 5.307 | 5.401 | 5.260 | 5.326 | 872,013 | +0.00(+0.00%) |
Feb 24, 2005 | 5.495 | 5.495 | 5.288 | 5.326 | 1,352,786 | -0.21(-3.74%) |
Feb 23, 2005 | 5.542 | 5.542 | 5.382 | 5.533 | 911,509 | -0.05(-0.84%) |
Feb 22, 2005 | 5.570 | 5.589 | 5.448 | 5.580 | 1,694,628 | +0.17(+3.13%) |
Feb 18, 2005 | 5.420 | 5.495 | 5.364 | 5.410 | 536,451 | -0.01(-0.17%) |
Feb 17, 2005 | 5.373 | 5.514 | 5.373 | 5.420 | 746,071 | -0.01(-0.17%) |
Feb 16, 2005 | 5.288 | 5.448 | 5.260 | 5.429 | 652,492 | +0.11(+2.12%) |
Feb 15, 2005 | 5.523 | 5.523 | 5.307 | 5.317 | 1,109,738 | -0.23(-4.23%) |
Feb 14, 2005 | 5.589 | 5.589 | 5.457 | 5.551 | 1,098,772 | +0.10(+1.90%) |
Feb 11, 2005 | 5.213 | 5.448 | 5.213 | 5.448 | 1,830,045 | +0.28(+5.45%) |
Feb 10, 2005 | 5.016 | 5.166 | 4.997 | 5.166 | 1,587,423 | +0.23(+4.56%) |
Feb 09, 2005 | 4.894 | 4.997 | 4.838 | 4.941 | 1,071,518 | +0.07(+1.35%) |
Feb 08, 2005 | 4.800 | 4.922 | 4.678 | 4.875 | 1,537,387 | +0.06(+1.17%) |
Feb 07, 2005 | 5.035 | 5.092 | 4.819 | 4.819 | 956,009 | -0.23(-4.47%) |
Feb 04, 2005 | 5.082 | 5.110 | 4.997 | 5.044 | 711,258 | -0.04(-0.74%) |
Feb 03, 2005 | 5.110 | 5.110 | 5.035 | 5.082 | 974,427 | -0.13(-2.52%) |
Feb 02, 2005 | 5.204 | 5.232 | 5.101 | 5.213 | 755,758 | +0.05(+0.91%) |
Feb 01, 2005 | 5.194 | 5.232 | 5.129 | 5.166 | 738,725 | -0.03(-0.54%) |
Jan 31, 2005 | 5.176 | 5.194 | 5.091 | 5.194 | 720,627 | +0.02(+0.36%) |
Jan 28, 2005 | 5.307 | 5.326 | 5.157 | 5.176 | 729,569 | -0.17(-3.16%) |
Jan 27, 2005 | 5.232 | 5.354 | 5.213 | 5.345 | 481,198 | +0.05(+0.89%) |
Jan 26, 2005 | 5.241 | 5.317 | 5.204 | 5.298 | 650,150 | +0.19(+3.68%) |
Jan 25, 2005 | 5.326 | 5.326 | 5.110 | 5.110 | 985,605 | -0.23(-4.39%) |
Jan 24, 2005 | 5.392 | 5.467 | 5.288 | 5.345 | 1,203,103 | -0.01(-0.18%) |
Jan 21, 2005 | 5.157 | 5.382 | 5.157 | 5.354 | 1,217,262 | +0.21(+4.01%) |
Jan 20, 2005 | 5.129 | 5.232 | 5.082 | 5.147 | 800,152 | +0.00(+0.00%) |
Jan 19, 2005 | 5.298 | 5.354 | 5.110 | 5.147 | 914,916 | -0.09(-1.79%) |
Jan 18, 2005 | 5.091 | 5.298 | 5.063 | 5.241 | 962,503 | +0.15(+2.95%) |
Jan 14, 2005 | 5.054 | 5.119 | 5.044 | 5.091 | 674,955 | -0.07(-1.27%) |
Jan 13, 2005 | 5.166 | 5.241 | 5.129 | 5.157 | 1,439,125 | -0.08(-1.61%) |
Jan 12, 2005 | 5.429 | 5.486 | 5.213 | 5.241 | 1,438,592 | -0.11(-2.11%) |
Jan 11, 2005 | 5.382 | 5.467 | 5.317 | 5.354 | 1,017,756 | +0.10(+1.97%) |
Jan 10, 2005 | 5.185 | 5.364 | 5.176 | 5.251 | 1,086,210 | +0.16(+3.14%) |
Jan 07, 2005 | 5.185 | 5.232 | 5.091 | 5.091 | 941,424 | -0.02(-0.37%) |
Jan 06, 2005 | 5.232 | 5.288 | 5.101 | 5.110 | 1,339,159 | -0.10(-1.98%) |
Jan 05, 2005 | 5.270 | 5.354 | 5.213 | 5.213 | 1,074,499 | -0.04(-0.72%) |
Jan 04, 2005 | 5.307 | 5.354 | 5.204 | 5.251 | 1,605,415 | -0.05(-0.89%) |
Jan 03, 2005 | 5.457 | 5.457 | 5.270 | 5.298 | 1,211,407 | -0.18(-3.26%) |
Dec 31, 2004 | 5.476 | 5.598 | 5.448 | 5.476 | 703,061 | +0.00(+0.00%) |
Dec 30, 2004 | 5.467 | 5.627 | 5.467 | 5.476 | 1,046,394 | +0.02(+0.34%) |
Dec 29, 2004 | 5.495 | 5.533 | 5.382 | 5.457 | 1,084,932 | -0.14(-2.52%) |
Dec 28, 2004 | 5.683 | 5.702 | 5.476 | 5.598 | 898,202 | -0.10(-1.81%) |
Dec 27, 2004 | 5.683 | 5.711 | 5.636 | 5.702 | 751,819 | +0.08(+1.34%) |
Dec 23, 2004 | 5.542 | 5.636 | 5.495 | 5.627 | 1,236,851 | +0.13(+2.39%) |
Dec 22, 2004 | 5.523 | 5.551 | 5.335 | 5.495 | 1,026,379 | +0.05(+0.86%) |
Dec 21, 2004 | 5.448 | 5.457 | 5.392 | 5.448 | 609,163 | +0.05(+0.87%) |
Dec 20, 2004 | 5.476 | 5.580 | 5.401 | 5.401 | 1,093,769 | +0.01(+0.17%) |
Dec 17, 2004 | 5.326 | 5.429 | 5.317 | 5.392 | 1,141,250 | +0.08(+1.59%) |
Dec 16, 2004 | 5.627 | 5.664 | 5.307 | 5.307 | 2,011,027 | -0.32(-5.68%) |
Dec 15, 2004 | 5.673 | 5.777 | 5.570 | 5.627 | 2,113,229 | +0.11(+2.04%) |
Dec 14, 2004 | 5.655 | 5.702 | 5.476 | 5.514 | 1,761,592 | -0.16(-2.81%) |
Dec 13, 2004 | 5.307 | 5.692 | 5.307 | 5.673 | 2,316,780 | +0.41(+7.86%) |
Dec 10, 2004 | 5.166 | 5.410 | 5.166 | 5.260 | 1,333,303 | +0.05(+0.90%) |
Dec 09, 2004 | 5.260 | 5.354 | 5.157 | 5.213 | 1,765,318 | -0.13(-2.46%) |
Dec 08, 2004 | 5.166 | 5.354 | 4.978 | 5.345 | 4,104,774 | -0.04(-0.70%) |
Dec 07, 2004 | 5.720 | 5.730 | 5.373 | 5.382 | 1,371,522 | -0.34(-5.91%) |
Dec 06, 2004 | 5.598 | 5.730 | 5.354 | 5.720 | 2,498,294 | +0.03(+0.50%) |
Dec 03, 2004 | 5.861 | 5.918 | 5.542 | 5.692 | 3,159,410 | -0.17(-2.88%) |
Dec 02, 2004 | 6.293 | 6.331 | 5.777 | 5.861 | 2,533,426 | -0.47(-7.42%) |