Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.548 | 4.614 | 4.469 | 4.535 | 1,165,361 | -0.00(-0.10%) |
Feb 25, 2005 | 4.583 | 4.654 | 4.531 | 4.539 | 537,509 | -0.07(-1.62%) |
Feb 24, 2005 | 4.737 | 4.737 | 4.553 | 4.614 | 557,762 | -0.08(-1.69%) |
Feb 23, 2005 | 4.702 | 4.702 | 4.504 | 4.693 | 537,281 | +0.12(+2.69%) |
Feb 22, 2005 | 4.733 | 4.750 | 4.548 | 4.570 | 793,292 | -0.14(-2.89%) |
Feb 18, 2005 | 4.548 | 4.733 | 4.548 | 4.706 | 783,734 | +0.16(+3.48%) |
Feb 17, 2005 | 4.684 | 4.755 | 4.509 | 4.548 | 823,558 | -0.11(-2.27%) |
Feb 16, 2005 | 4.614 | 4.742 | 4.605 | 4.654 | 486,306 | -0.03(-0.66%) |
Feb 15, 2005 | 4.671 | 4.763 | 4.627 | 4.684 | 508,835 | -0.02(-0.47%) |
Feb 14, 2005 | 4.834 | 4.843 | 4.662 | 4.706 | 529,316 | -0.07(-1.56%) |
Feb 11, 2005 | 4.728 | 4.794 | 4.566 | 4.781 | 785,100 | +0.07(+1.59%) |
Feb 10, 2005 | 4.702 | 4.746 | 4.601 | 4.706 | 492,906 | +0.09(+2.00%) |
Feb 09, 2005 | 4.878 | 4.922 | 4.605 | 4.614 | 1,060,226 | -0.19(-4.02%) |
Feb 08, 2005 | 4.746 | 4.983 | 4.728 | 4.807 | 1,859,663 | -0.07(-1.44%) |
Feb 07, 2005 | 5.317 | 5.339 | 4.878 | 4.878 | 2,169,379 | -0.35(-6.64%) |
Feb 04, 2005 | 5.177 | 5.379 | 5.141 | 5.225 | 1,320,333 | +0.04(+0.85%) |
Feb 03, 2005 | 5.475 | 5.480 | 5.089 | 5.181 | 2,381,925 | -0.29(-5.38%) |
Feb 02, 2005 | 5.111 | 5.484 | 5.075 | 5.475 | 4,493,275 | +0.62(+12.86%) |
Feb 01, 2005 | 4.570 | 4.873 | 4.513 | 4.851 | 2,128,190 | +0.35(+7.81%) |
Jan 31, 2005 | 4.394 | 4.526 | 4.328 | 4.500 | 1,054,537 | +0.19(+4.49%) |
Jan 28, 2005 | 4.451 | 4.495 | 4.245 | 4.306 | 904,116 | -0.10(-2.29%) |
Jan 27, 2005 | 4.544 | 4.596 | 4.364 | 4.408 | 849,273 | -0.11(-2.43%) |
Jan 26, 2005 | 4.372 | 4.575 | 4.372 | 4.517 | 1,303,493 | +0.15(+3.32%) |
Jan 25, 2005 | 4.170 | 4.416 | 4.170 | 4.372 | 1,565,193 | +0.26(+6.42%) |
Jan 24, 2005 | 4.394 | 4.517 | 4.082 | 4.109 | 1,853,746 | -0.33(-7.33%) |
Jan 21, 2005 | 4.504 | 4.605 | 4.408 | 4.434 | 692,708 | -0.10(-2.23%) |
Jan 20, 2005 | 4.768 | 4.799 | 4.517 | 4.535 | 1,052,261 | -0.20(-4.27%) |
Jan 19, 2005 | 4.596 | 4.821 | 4.509 | 4.737 | 2,515,278 | +0.25(+5.48%) |
Jan 18, 2005 | 4.596 | 4.614 | 4.263 | 4.491 | 4,002,417 | -0.21(-4.49%) |
Jan 14, 2005 | 4.724 | 4.799 | 4.618 | 4.702 | 990,363 | -0.06(-1.20%) |
Jan 13, 2005 | 4.847 | 4.856 | 4.711 | 4.759 | 1,115,752 | -0.11(-2.34%) |
Jan 12, 2005 | 4.926 | 5.005 | 4.702 | 4.873 | 1,545,167 | -0.06(-1.25%) |
Jan 11, 2005 | 5.185 | 5.185 | 4.856 | 4.935 | 1,267,765 | -0.16(-3.19%) |
Jan 10, 2005 | 5.075 | 5.251 | 5.058 | 5.097 | 815,821 | +0.02(+0.43%) |
Jan 07, 2005 | 5.269 | 5.295 | 5.058 | 5.075 | 972,386 | -0.19(-3.67%) |
Jan 06, 2005 | 5.339 | 5.401 | 5.212 | 5.269 | 995,825 | -0.04(-0.83%) |
Jan 05, 2005 | 5.445 | 5.515 | 5.291 | 5.313 | 1,244,099 | -0.12(-2.18%) |
Jan 04, 2005 | 5.708 | 5.774 | 5.278 | 5.431 | 2,165,510 | -0.29(-5.00%) |
Jan 03, 2005 | 5.910 | 5.954 | 5.713 | 5.717 | 773,949 | -0.12(-2.03%) |
Dec 31, 2004 | 5.823 | 5.910 | 5.801 | 5.836 | 860,651 | -0.09(-1.56%) |
Dec 30, 2004 | 5.910 | 5.937 | 5.757 | 5.928 | 1,630,277 | -0.04(-0.59%) |
Dec 29, 2004 | 6.020 | 6.086 | 5.937 | 5.963 | 771,218 | -0.04(-0.59%) |
Dec 28, 2004 | 6.051 | 6.139 | 5.915 | 5.998 | 829,702 | -0.04(-0.66%) |
Dec 27, 2004 | 6.328 | 6.372 | 5.954 | 6.038 | 1,510,350 | -0.19(-3.03%) |
Dec 23, 2004 | 5.805 | 6.231 | 5.805 | 6.227 | 1,496,241 | +0.43(+7.35%) |
Dec 22, 2004 | 5.853 | 5.968 | 5.752 | 5.801 | 1,090,492 | -0.07(-1.27%) |
Dec 21, 2004 | 5.954 | 6.038 | 5.559 | 5.875 | 3,973,516 | -0.08(-1.33%) |
Dec 20, 2004 | 5.932 | 6.192 | 5.871 | 5.954 | 2,316,841 | +0.04(+0.59%) |
Dec 17, 2004 | 6.701 | 6.701 | 5.897 | 5.919 | 4,253,877 | -0.79(-11.73%) |
Dec 16, 2004 | 6.653 | 6.798 | 6.543 | 6.706 | 1,368,804 | +0.05(+0.79%) |
Dec 15, 2004 | 6.943 | 6.983 | 6.613 | 6.653 | 1,916,554 | -0.28(-3.99%) |
Dec 14, 2004 | 6.895 | 6.987 | 6.811 | 6.930 | 737,766 | +0.05(+0.77%) |
Dec 13, 2004 | 7.145 | 7.207 | 6.772 | 6.877 | 1,133,957 | -0.27(-3.75%) |
Dec 10, 2004 | 7.079 | 7.334 | 7.079 | 7.145 | 531,592 | +0.00(+0.06%) |
Dec 09, 2004 | 7.277 | 7.325 | 7.075 | 7.141 | 972,841 | -0.16(-2.23%) |
Dec 08, 2004 | 7.716 | 7.734 | 7.268 | 7.303 | 1,488,049 | -0.37(-4.81%) |
Dec 07, 2004 | 7.756 | 8.112 | 7.668 | 7.673 | 1,659,178 | +0.03(+0.34%) |
Dec 06, 2004 | 7.910 | 7.910 | 7.545 | 7.646 | 777,590 | -0.18(-2.36%) |
Dec 03, 2004 | 7.778 | 7.941 | 7.602 | 7.831 | 1,478,263 | +0.02(+0.28%) |
Dec 02, 2004 | 7.071 | 7.861 | 7.071 | 7.809 | 3,409,382 | +0.74(+10.44%) |