Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.750 | 4.967 | 4.738 | 4.937 | 705,259 | +0.20(+4.19%) |
Feb 25, 2005 | 4.792 | 4.907 | 4.690 | 4.738 | 758,743 | +0.02(+0.38%) |
Feb 24, 2005 | 4.708 | 4.840 | 4.642 | 4.720 | 727,517 | +0.01(+0.26%) |
Feb 23, 2005 | 4.786 | 4.907 | 4.684 | 4.708 | 849,932 | -0.08(-1.64%) |
Feb 22, 2005 | 5.063 | 5.063 | 4.684 | 4.786 | 700,941 | -0.28(-5.47%) |
Feb 18, 2005 | 5.027 | 5.135 | 5.009 | 5.063 | 567,895 | +0.07(+1.33%) |
Feb 17, 2005 | 4.925 | 5.178 | 4.901 | 4.997 | 1,155,057 | +0.23(+4.80%) |
Feb 16, 2005 | 4.708 | 4.768 | 4.666 | 4.768 | 429,035 | +0.06(+1.28%) |
Feb 15, 2005 | 4.756 | 4.756 | 4.684 | 4.708 | 322,233 | -0.10(-2.13%) |
Feb 14, 2005 | 4.666 | 4.810 | 4.666 | 4.810 | 233,204 | +0.10(+2.17%) |
Feb 11, 2005 | 4.666 | 4.720 | 4.612 | 4.708 | 412,591 | -0.02(-0.38%) |
Feb 10, 2005 | 4.714 | 4.798 | 4.636 | 4.726 | 366,914 | +0.02(+0.38%) |
Feb 09, 2005 | 4.792 | 4.816 | 4.708 | 4.708 | 330,870 | -0.08(-1.76%) |
Feb 08, 2005 | 4.762 | 4.913 | 4.750 | 4.792 | 641,975 | +0.04(+0.89%) |
Feb 07, 2005 | 4.840 | 4.840 | 4.708 | 4.750 | 344,158 | -0.07(-1.37%) |
Feb 04, 2005 | 4.696 | 4.949 | 4.684 | 4.816 | 537,831 | +0.23(+4.99%) |
Feb 03, 2005 | 4.666 | 4.678 | 4.545 | 4.588 | 301,637 | -0.10(-2.06%) |
Feb 02, 2005 | 4.786 | 4.786 | 4.666 | 4.684 | 675,195 | -0.13(-2.75%) |
Feb 01, 2005 | 4.816 | 4.816 | 4.720 | 4.816 | 336,518 | +0.00(+0.00%) |
Jan 31, 2005 | 4.762 | 4.822 | 4.684 | 4.816 | 480,692 | +0.08(+1.78%) |
Jan 28, 2005 | 4.491 | 4.732 | 4.491 | 4.732 | 419,568 | +0.20(+4.38%) |
Jan 27, 2005 | 4.533 | 4.588 | 4.497 | 4.533 | 219,583 | -0.02(-0.40%) |
Jan 26, 2005 | 4.582 | 4.588 | 4.497 | 4.551 | 180,550 | -0.04(-0.79%) |
Jan 25, 2005 | 4.473 | 4.594 | 4.377 | 4.588 | 207,126 | +0.11(+2.42%) |
Jan 24, 2005 | 4.545 | 4.548 | 4.461 | 4.479 | 213,770 | -0.06(-1.33%) |
Jan 21, 2005 | 4.594 | 4.636 | 4.515 | 4.539 | 301,803 | -0.06(-1.31%) |
Jan 20, 2005 | 4.648 | 4.654 | 4.515 | 4.600 | 334,691 | +0.00(+0.00%) |
Jan 19, 2005 | 4.642 | 4.678 | 4.533 | 4.600 | 336,185 | -0.04(-0.91%) |
Jan 18, 2005 | 4.768 | 4.825 | 4.642 | 4.642 | 379,704 | -0.17(-3.50%) |
Jan 14, 2005 | 4.768 | 4.822 | 4.732 | 4.810 | 195,665 | +0.07(+1.52%) |
Jan 13, 2005 | 4.654 | 4.768 | 4.648 | 4.738 | 242,671 | +0.05(+1.16%) |
Jan 12, 2005 | 4.726 | 4.726 | 4.588 | 4.684 | 363,426 | -0.07(-1.39%) |
Jan 11, 2005 | 4.786 | 4.816 | 4.738 | 4.750 | 300,806 | -0.07(-1.37%) |
Jan 10, 2005 | 4.738 | 4.883 | 4.720 | 4.816 | 398,639 | +0.08(+1.65%) |
Jan 07, 2005 | 4.798 | 4.834 | 4.696 | 4.738 | 545,803 | -0.06(-1.25%) |
Jan 06, 2005 | 4.666 | 4.828 | 4.666 | 4.798 | 538,329 | +0.13(+2.84%) |
Jan 05, 2005 | 4.889 | 4.937 | 4.624 | 4.666 | 600,782 | -0.26(-5.37%) |
Jan 04, 2005 | 4.949 | 5.015 | 4.871 | 4.931 | 650,612 | -0.08(-1.56%) |
Jan 03, 2005 | 5.057 | 5.148 | 4.967 | 5.009 | 592,810 | -0.02(-0.36%) |
Dec 31, 2004 | 5.117 | 5.154 | 5.027 | 5.027 | 210,614 | -0.09(-1.76%) |
Dec 30, 2004 | 5.021 | 5.135 | 4.997 | 5.117 | 160,452 | +0.09(+1.80%) |
Dec 29, 2004 | 5.045 | 5.111 | 4.997 | 5.027 | 308,779 | -0.04(-0.71%) |
Dec 28, 2004 | 5.033 | 5.063 | 4.967 | 5.063 | 425,713 | +0.10(+1.94%) |
Dec 27, 2004 | 4.931 | 5.045 | 4.913 | 4.967 | 391,995 | +0.07(+1.48%) |
Dec 23, 2004 | 4.768 | 4.919 | 4.768 | 4.895 | 641,477 | +0.14(+2.91%) |
Dec 22, 2004 | 4.756 | 4.804 | 4.678 | 4.756 | 283,034 | -0.02(-0.38%) |
Dec 21, 2004 | 4.744 | 4.816 | 4.720 | 4.774 | 443,818 | +0.03(+0.63%) |
Dec 20, 2004 | 4.822 | 4.840 | 4.744 | 4.744 | 1,665,648 | +0.04(+0.90%) |
Dec 17, 2004 | 4.636 | 4.834 | 4.630 | 4.702 | 1,377,963 | +0.10(+2.09%) |
Dec 16, 2004 | 4.612 | 4.678 | 4.558 | 4.606 | 432,689 | -0.05(-1.16%) |
Dec 15, 2004 | 4.738 | 4.786 | 4.618 | 4.660 | 425,713 | -0.08(-1.78%) |
Dec 14, 2004 | 4.648 | 4.744 | 4.539 | 4.744 | 318,911 | +0.05(+1.03%) |
Dec 13, 2004 | 4.786 | 4.786 | 4.582 | 4.696 | 198,323 | -0.03(-0.64%) |
Dec 10, 2004 | 4.684 | 4.786 | 4.660 | 4.726 | 227,058 | +0.00(+0.00%) |
Dec 09, 2004 | 4.558 | 4.834 | 4.527 | 4.726 | 506,936 | +0.16(+3.56%) |
Dec 08, 2004 | 4.576 | 4.678 | 4.551 | 4.564 | 272,071 | -0.05(-1.17%) |
Dec 07, 2004 | 4.666 | 4.786 | 4.582 | 4.618 | 393,324 | -0.05(-1.03%) |
Dec 06, 2004 | 4.654 | 4.816 | 4.636 | 4.666 | 365,751 | -0.07(-1.52%) |
Dec 03, 2004 | 4.895 | 4.925 | 4.636 | 4.738 | 417,574 | -0.16(-3.32%) |
Dec 02, 2004 | 4.877 | 4.967 | 4.877 | 4.901 | 264,596 | -0.01(-0.12%) |