Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.857 | 3.941 | 3.830 | 3.891 | 819,057 | +0.03(+0.88%) |
Feb 25, 2005 | 3.776 | 3.874 | 3.708 | 3.857 | 567,221 | +0.11(+2.89%) |
Feb 24, 2005 | 3.698 | 3.806 | 3.623 | 3.749 | 395,192 | +0.05(+1.37%) |
Feb 23, 2005 | 3.738 | 3.772 | 3.691 | 3.698 | 651,462 | -0.03(-0.73%) |
Feb 22, 2005 | 3.803 | 3.803 | 3.721 | 3.725 | 461,994 | -0.11(-2.91%) |
Feb 18, 2005 | 3.864 | 3.894 | 3.772 | 3.837 | 513,721 | -0.03(-0.70%) |
Feb 17, 2005 | 3.891 | 3.894 | 3.796 | 3.864 | 682,794 | -0.01(-0.26%) |
Feb 16, 2005 | 3.840 | 3.928 | 3.813 | 3.874 | 499,828 | +0.05(+1.42%) |
Feb 15, 2005 | 3.796 | 3.833 | 3.782 | 3.820 | 736,885 | +0.02(+0.62%) |
Feb 14, 2005 | 3.806 | 3.809 | 3.782 | 3.796 | 598,848 | -0.07(-1.84%) |
Feb 11, 2005 | 3.840 | 3.874 | 3.796 | 3.867 | 362,383 | +0.01(+0.35%) |
Feb 10, 2005 | 3.867 | 3.894 | 3.796 | 3.853 | 563,083 | +0.02(+0.44%) |
Feb 09, 2005 | 3.823 | 3.864 | 3.786 | 3.837 | 553,624 | -0.03(-0.79%) |
Feb 08, 2005 | 3.840 | 3.877 | 3.755 | 3.867 | 656,191 | -0.03(-0.87%) |
Feb 07, 2005 | 3.908 | 3.945 | 3.857 | 3.901 | 284,645 | +0.01(+0.35%) |
Feb 04, 2005 | 3.860 | 3.894 | 3.830 | 3.887 | 706,440 | +0.03(+0.79%) |
Feb 03, 2005 | 3.837 | 3.864 | 3.799 | 3.857 | 278,733 | +0.00(+0.00%) |
Feb 02, 2005 | 3.823 | 3.874 | 3.809 | 3.857 | 1,070,301 | +0.03(+0.71%) |
Feb 01, 2005 | 3.806 | 3.840 | 3.762 | 3.830 | 780,040 | +0.03(+0.89%) |
Jan 31, 2005 | 3.796 | 3.830 | 3.755 | 3.796 | 778,266 | +0.01(+0.36%) |
Jan 28, 2005 | 3.755 | 3.820 | 3.738 | 3.782 | 929,013 | +0.05(+1.36%) |
Jan 27, 2005 | 3.688 | 3.755 | 3.623 | 3.732 | 1,376,820 | -0.13(-3.25%) |
Jan 26, 2005 | 3.755 | 3.857 | 3.732 | 3.857 | 342,283 | +0.10(+2.70%) |
Jan 25, 2005 | 3.843 | 3.891 | 3.755 | 3.755 | 407,016 | -0.05(-1.42%) |
Jan 24, 2005 | 3.924 | 3.952 | 3.799 | 3.809 | 397,557 | -0.06(-1.66%) |
Jan 21, 2005 | 3.857 | 3.955 | 3.830 | 3.874 | 269,866 | +0.03(+0.88%) |
Jan 20, 2005 | 3.891 | 3.935 | 3.823 | 3.840 | 711,465 | -0.06(-1.65%) |
Jan 19, 2005 | 3.958 | 3.972 | 3.884 | 3.904 | 496,281 | -0.02(-0.60%) |
Jan 18, 2005 | 3.816 | 3.958 | 3.782 | 3.928 | 596,484 | +0.09(+2.38%) |
Jan 14, 2005 | 3.765 | 3.843 | 3.749 | 3.837 | 613,627 | +0.10(+2.81%) |
Jan 13, 2005 | 3.684 | 3.820 | 3.654 | 3.732 | 875,809 | +0.03(+0.91%) |
Jan 12, 2005 | 3.718 | 3.732 | 3.603 | 3.698 | 1,004,387 | -0.04(-1.09%) |
Jan 11, 2005 | 3.769 | 3.769 | 3.718 | 3.738 | 706,440 | -0.05(-1.25%) |
Jan 10, 2005 | 3.803 | 3.820 | 3.657 | 3.786 | 587,616 | -0.02(-0.62%) |
Jan 07, 2005 | 3.806 | 3.823 | 3.745 | 3.809 | 578,749 | +0.00(+0.09%) |
Jan 06, 2005 | 3.759 | 3.857 | 3.742 | 3.806 | 631,658 | +0.01(+0.36%) |
Jan 05, 2005 | 3.965 | 3.972 | 3.755 | 3.793 | 1,114,934 | -0.19(-4.76%) |
Jan 04, 2005 | 3.941 | 4.029 | 3.931 | 3.982 | 665,650 | +0.02(+0.60%) |
Jan 03, 2005 | 4.016 | 4.039 | 3.928 | 3.958 | 699,937 | -0.03(-0.85%) |
Dec 31, 2004 | 4.016 | 4.026 | 3.948 | 3.992 | 754,029 | -0.00(-0.08%) |
Dec 30, 2004 | 3.908 | 4.033 | 3.908 | 3.996 | 592,641 | +0.09(+2.25%) |
Dec 29, 2004 | 3.924 | 3.979 | 3.901 | 3.908 | 406,129 | -0.02(-0.43%) |
Dec 28, 2004 | 3.999 | 4.046 | 3.921 | 3.924 | 771,173 | -0.07(-1.86%) |
Dec 27, 2004 | 4.100 | 4.127 | 3.996 | 3.999 | 615,401 | -0.07(-1.66%) |
Dec 23, 2004 | 4.094 | 4.226 | 4.039 | 4.067 | 558,649 | -0.01(-0.17%) |
Dec 22, 2004 | 4.026 | 4.100 | 3.979 | 4.073 | 631,953 | +0.04(+0.92%) |
Dec 21, 2004 | 4.033 | 4.060 | 4.006 | 4.036 | 540,914 | +0.03(+0.68%) |
Dec 20, 2004 | 4.087 | 4.127 | 3.996 | 4.009 | 625,451 | -0.10(-2.39%) |
Dec 17, 2004 | 4.087 | 4.124 | 4.046 | 4.107 | 535,594 | -0.02(-0.49%) |
Dec 16, 2004 | 4.127 | 4.144 | 4.067 | 4.127 | 1,249,128 | -0.02(-0.49%) |
Dec 15, 2004 | 4.148 | 4.161 | 4.090 | 4.148 | 566,334 | +0.00(+0.00%) |
Dec 14, 2004 | 4.111 | 4.168 | 4.100 | 4.148 | 721,219 | -0.02(-0.57%) |
Dec 13, 2004 | 4.127 | 4.175 | 4.094 | 4.171 | 899,455 | +0.08(+1.90%) |
Dec 10, 2004 | 4.050 | 4.134 | 4.046 | 4.094 | 3,106,269 | +0.05(+1.17%) |
Dec 09, 2004 | 3.941 | 4.073 | 3.911 | 4.046 | 589,390 | +0.09(+2.22%) |
Dec 08, 2004 | 4.026 | 4.094 | 3.952 | 3.958 | 517,563 | -0.05(-1.27%) |
Dec 07, 2004 | 4.124 | 4.144 | 3.985 | 4.009 | 848,615 | -0.15(-3.58%) |
Dec 06, 2004 | 4.168 | 4.205 | 4.097 | 4.158 | 260,112 | +0.01(+0.16%) |
Dec 03, 2004 | 4.060 | 4.158 | 4.043 | 4.151 | 541,801 | +0.08(+1.99%) |
Dec 02, 2004 | 4.246 | 4.273 | 4.043 | 4.070 | 919,850 | -0.21(-4.90%) |