Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.956 | 5.058 | 4.956 | 5.052 | 51,432 | +0.09(+1.86%) |
Feb 25, 2005 | 4.802 | 4.962 | 4.802 | 4.960 | 44,208 | +0.15(+3.02%) |
Feb 24, 2005 | 4.776 | 4.819 | 4.688 | 4.815 | 43,052 | +0.04(+0.87%) |
Feb 23, 2005 | 4.620 | 4.802 | 4.607 | 4.773 | 69,924 | +0.15(+3.17%) |
Feb 22, 2005 | 4.737 | 4.757 | 4.581 | 4.627 | 100,553 | -0.11(-2.33%) |
Feb 18, 2005 | 4.873 | 4.873 | 4.737 | 4.737 | 43,052 | -0.08(-1.75%) |
Feb 17, 2005 | 4.769 | 4.854 | 4.769 | 4.821 | 31,206 | +0.04(+0.79%) |
Feb 16, 2005 | 4.698 | 4.802 | 4.685 | 4.784 | 35,251 | +0.06(+1.24%) |
Feb 15, 2005 | 4.802 | 4.802 | 4.711 | 4.725 | 31,206 | -0.11(-2.26%) |
Feb 14, 2005 | 4.821 | 4.867 | 4.801 | 4.834 | 31,495 | -0.00(-0.08%) |
Feb 11, 2005 | 4.711 | 4.842 | 4.672 | 4.838 | 37,274 | +0.16(+3.41%) |
Feb 10, 2005 | 4.769 | 4.769 | 4.633 | 4.679 | 34,673 | -0.10(-2.04%) |
Feb 09, 2005 | 4.808 | 4.828 | 4.769 | 4.776 | 21,670 | -0.05(-1.02%) |
Feb 08, 2005 | 4.867 | 4.867 | 4.780 | 4.825 | 21,093 | -0.07(-1.38%) |
Feb 07, 2005 | 4.836 | 4.893 | 4.836 | 4.893 | 131,759 | +0.06(+1.29%) |
Feb 04, 2005 | 4.737 | 4.836 | 4.727 | 4.830 | 48,831 | +0.10(+2.11%) |
Feb 03, 2005 | 4.683 | 4.731 | 4.683 | 4.731 | 23,982 | +0.05(+1.05%) |
Feb 02, 2005 | 4.724 | 4.724 | 4.680 | 4.681 | 24,849 | -0.01(-0.22%) |
Feb 01, 2005 | 4.688 | 4.732 | 4.676 | 4.692 | 41,319 | +0.02(+0.50%) |
Jan 31, 2005 | 4.503 | 4.703 | 4.493 | 4.668 | 84,661 | +0.17(+3.84%) |
Jan 28, 2005 | 4.537 | 4.537 | 4.472 | 4.496 | 41,030 | -0.02(-0.52%) |
Jan 27, 2005 | 4.439 | 4.536 | 4.424 | 4.519 | 48,542 | +0.08(+1.81%) |
Jan 26, 2005 | 4.406 | 4.439 | 4.368 | 4.439 | 32,650 | +0.05(+1.15%) |
Jan 25, 2005 | 4.315 | 4.419 | 4.315 | 4.388 | 41,608 | +0.11(+2.49%) |
Jan 24, 2005 | 4.296 | 4.332 | 4.282 | 4.282 | 35,829 | -0.05(-1.23%) |
Jan 21, 2005 | 4.378 | 4.378 | 4.283 | 4.335 | 62,412 | -0.03(-0.74%) |
Jan 20, 2005 | 4.523 | 4.523 | 4.367 | 4.367 | 46,231 | -0.11(-2.49%) |
Jan 19, 2005 | 4.398 | 4.535 | 4.398 | 4.479 | 72,525 | +0.08(+1.89%) |
Jan 18, 2005 | 4.179 | 4.396 | 4.153 | 4.396 | 92,751 | +0.21(+5.09%) |
Jan 14, 2005 | 4.188 | 4.192 | 4.174 | 4.183 | 16,180 | -0.01(-0.22%) |
Jan 13, 2005 | 4.179 | 4.224 | 4.152 | 4.192 | 106,909 | -0.03(-0.62%) |
Jan 12, 2005 | 4.348 | 4.372 | 4.205 | 4.218 | 42,475 | -0.13(-2.99%) |
Jan 11, 2005 | 4.354 | 4.368 | 4.348 | 4.348 | 28,894 | -0.03(-0.74%) |
Jan 10, 2005 | 4.387 | 4.439 | 4.380 | 4.380 | 32,361 | +0.02(+0.36%) |
Jan 07, 2005 | 4.414 | 4.427 | 4.365 | 4.365 | 29,183 | -0.07(-1.67%) |
Jan 06, 2005 | 4.413 | 4.445 | 4.374 | 4.439 | 62,412 | -0.01(-0.29%) |
Jan 05, 2005 | 4.510 | 4.529 | 4.413 | 4.452 | 117,023 | -0.07(-1.58%) |
Jan 04, 2005 | 4.744 | 4.750 | 4.465 | 4.523 | 107,198 | -0.19(-3.99%) |
Jan 03, 2005 | 4.773 | 4.802 | 4.672 | 4.711 | 153,430 | -0.06(-1.31%) |
Dec 31, 2004 | 4.772 | 4.789 | 4.769 | 4.773 | 21,670 | +0.00(+0.05%) |
Dec 30, 2004 | 4.808 | 4.808 | 4.737 | 4.771 | 20,226 | -0.01(-0.30%) |
Dec 29, 2004 | 4.834 | 4.834 | 4.771 | 4.785 | 13,002 | -0.06(-1.31%) |
Dec 28, 2004 | 4.815 | 4.866 | 4.815 | 4.849 | 21,959 | +0.06(+1.16%) |
Dec 27, 2004 | 4.889 | 4.889 | 4.763 | 4.793 | 33,806 | -0.12(-2.46%) |
Dec 23, 2004 | 4.685 | 4.958 | 4.477 | 4.914 | 152,563 | +0.20(+4.24%) |
Dec 22, 2004 | 4.808 | 4.808 | 4.712 | 4.714 | 63,279 | -0.09(-1.94%) |
Dec 21, 2004 | 4.821 | 4.834 | 4.780 | 4.807 | 39,874 | -0.04(-0.72%) |
Dec 20, 2004 | 4.860 | 4.860 | 4.793 | 4.842 | 71,947 | -0.04(-0.90%) |
Dec 17, 2004 | 4.945 | 4.964 | 4.874 | 4.886 | 38,429 | -0.08(-1.54%) |
Dec 16, 2004 | 4.990 | 4.990 | 4.951 | 4.963 | 52,588 | -0.02(-0.42%) |
Dec 15, 2004 | 4.958 | 4.990 | 4.958 | 4.984 | 39,007 | +0.02(+0.42%) |
Dec 14, 2004 | 4.971 | 4.971 | 4.938 | 4.963 | 72,236 | -0.01(-0.26%) |
Dec 13, 2004 | 4.920 | 4.977 | 4.920 | 4.976 | 57,500 | +0.06(+1.13%) |
Dec 10, 2004 | 4.964 | 4.964 | 4.919 | 4.920 | 23,404 | -0.04(-0.79%) |
Dec 09, 2004 | 5.058 | 5.058 | 4.958 | 4.959 | 30,917 | -0.10(-1.98%) |
Dec 08, 2004 | 4.951 | 5.061 | 4.932 | 5.059 | 23,693 | +0.13(+2.58%) |
Dec 07, 2004 | 4.951 | 5.107 | 4.893 | 4.932 | 94,774 | -0.01(-0.29%) |
Dec 06, 2004 | 4.841 | 5.023 | 4.816 | 4.946 | 78,015 | +0.11(+2.17%) |
Dec 03, 2004 | 4.912 | 4.932 | 4.724 | 4.841 | 81,482 | -0.09(-1.84%) |
Dec 02, 2004 | 4.984 | 5.023 | 4.912 | 4.932 | 32,939 | -0.06(-1.17%) |