Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.880 | 5.126 | 4.834 | 4.911 | 123,039 | -0.03(-0.62%) |
Feb 25, 2005 | 4.942 | 5.203 | 4.911 | 4.942 | 137,029 | +0.03(+0.62%) |
Feb 24, 2005 | 4.926 | 5.095 | 4.880 | 4.911 | 105,542 | -0.02(-0.31%) |
Feb 23, 2005 | 5.034 | 5.218 | 4.911 | 4.926 | 102,076 | -0.08(-1.53%) |
Feb 22, 2005 | 5.203 | 5.371 | 4.957 | 5.003 | 124,196 | -0.06(-1.21%) |
Feb 18, 2005 | 5.065 | 5.295 | 4.911 | 5.065 | 237,583 | +0.15(+3.13%) |
Feb 17, 2005 | 5.049 | 5.126 | 4.896 | 4.911 | 68,991 | +0.00(+0.00%) |
Feb 16, 2005 | 4.896 | 5.065 | 4.804 | 4.911 | 61,617 | +0.00(+0.00%) |
Feb 15, 2005 | 5.003 | 5.141 | 4.758 | 4.911 | 81,742 | -0.10(-2.08%) |
Feb 14, 2005 | 4.773 | 5.049 | 4.635 | 5.015 | 187,943 | +0.43(+9.30%) |
Feb 11, 2005 | 4.896 | 5.065 | 4.558 | 4.589 | 128,021 | -0.31(-6.27%) |
Feb 10, 2005 | 4.880 | 5.034 | 4.742 | 4.896 | 163,187 | +0.17(+3.57%) |
Feb 09, 2005 | 4.850 | 5.049 | 4.696 | 4.727 | 73,885 | -0.18(-3.75%) |
Feb 08, 2005 | 4.558 | 4.972 | 4.558 | 4.911 | 296,972 | +0.25(+5.26%) |
Feb 07, 2005 | 4.804 | 4.819 | 4.527 | 4.665 | 138,381 | -0.14(-2.88%) |
Feb 04, 2005 | 4.834 | 5.018 | 4.696 | 4.804 | 228,982 | -0.11(-2.19%) |
Feb 03, 2005 | 5.080 | 5.080 | 4.497 | 4.911 | 99,196 | -0.14(-2.74%) |
Feb 02, 2005 | 5.203 | 5.203 | 4.972 | 5.049 | 62,637 | +0.00(+0.00%) |
Feb 01, 2005 | 4.988 | 5.126 | 4.911 | 5.049 | 92,334 | +0.05(+0.92%) |
Jan 31, 2005 | 5.203 | 5.295 | 4.942 | 5.003 | 124,339 | -0.05(-0.91%) |
Jan 28, 2005 | 5.095 | 5.218 | 5.018 | 5.049 | 237,409 | -0.06(-1.20%) |
Jan 27, 2005 | 5.279 | 5.279 | 5.034 | 5.111 | 72,390 | -0.11(-2.06%) |
Jan 26, 2005 | 4.880 | 5.279 | 4.850 | 5.218 | 392,116 | +0.38(+7.94%) |
Jan 25, 2005 | 4.988 | 5.095 | 4.712 | 4.834 | 145,979 | -0.12(-2.48%) |
Jan 24, 2005 | 5.218 | 5.264 | 4.773 | 4.957 | 205,209 | -0.10(-2.06%) |
Jan 21, 2005 | 5.141 | 5.356 | 4.988 | 5.061 | 158,255 | -0.10(-1.85%) |
Jan 20, 2005 | 5.417 | 5.417 | 4.988 | 5.157 | 139,123 | -0.09(-1.75%) |
Jan 19, 2005 | 5.203 | 5.755 | 5.157 | 5.249 | 704,058 | +0.14(+2.73%) |
Jan 18, 2005 | 4.573 | 5.172 | 4.558 | 5.109 | 315,406 | +0.54(+11.71%) |
Jan 14, 2005 | 4.604 | 4.635 | 4.435 | 4.573 | 76,605 | +0.09(+2.05%) |
Jan 13, 2005 | 4.681 | 4.681 | 4.420 | 4.481 | 163,675 | -0.03(-0.68%) |
Jan 12, 2005 | 4.205 | 4.681 | 4.174 | 4.512 | 331,509 | +0.26(+6.14%) |
Jan 11, 2005 | 4.266 | 4.543 | 4.006 | 4.251 | 92,089 | +0.12(+2.90%) |
Jan 10, 2005 | 4.128 | 4.236 | 4.006 | 4.131 | 93,327 | -0.14(-3.17%) |
Jan 07, 2005 | 4.266 | 4.435 | 4.006 | 4.266 | 130,525 | +0.07(+1.72%) |
Jan 06, 2005 | 4.144 | 4.374 | 4.098 | 4.194 | 79,654 | -0.03(-0.62%) |
Jan 05, 2005 | 4.205 | 4.589 | 3.990 | 4.220 | 342,547 | +0.34(+8.70%) |
Jan 04, 2005 | 3.990 | 4.220 | 3.806 | 3.883 | 362,252 | -0.09(-2.32%) |
Jan 03, 2005 | 4.266 | 4.359 | 3.960 | 3.975 | 201,384 | -0.38(-8.77%) |
Dec 31, 2004 | 4.405 | 4.451 | 4.236 | 4.357 | 32,563 | +0.01(+0.32%) |
Dec 30, 2004 | 4.435 | 4.573 | 4.159 | 4.343 | 83,534 | -0.03(-0.63%) |
Dec 29, 2004 | 4.159 | 4.527 | 4.159 | 4.371 | 84,772 | +0.17(+3.94%) |
Dec 28, 2004 | 4.268 | 4.374 | 4.159 | 4.205 | 93,308 | -0.08(-1.79%) |
Dec 27, 2004 | 4.573 | 4.573 | 4.128 | 4.282 | 126,018 | -0.18(-4.12%) |
Dec 23, 2004 | 4.558 | 4.558 | 4.389 | 4.466 | 54,864 | +0.08(+1.75%) |
Dec 22, 2004 | 4.481 | 4.558 | 4.359 | 4.389 | 51,150 | -0.08(-1.72%) |
Dec 21, 2004 | 4.681 | 4.681 | 4.312 | 4.466 | 88,095 | -0.02(-0.34%) |
Dec 20, 2004 | 4.712 | 4.742 | 4.466 | 4.481 | 87,052 | -0.23(-4.89%) |
Dec 17, 2004 | 4.558 | 4.712 | 4.312 | 4.712 | 153,515 | +0.12(+2.68%) |
Dec 16, 2004 | 4.604 | 4.804 | 4.466 | 4.589 | 152,798 | -0.02(-0.33%) |
Dec 15, 2004 | 4.589 | 4.758 | 4.573 | 4.604 | 166,482 | +0.03(+0.67%) |
Dec 14, 2004 | 4.374 | 4.604 | 4.374 | 4.573 | 172,281 | +0.03(+0.68%) |
Dec 13, 2004 | 4.834 | 4.911 | 4.435 | 4.543 | 360,917 | -0.29(-6.03%) |
Dec 10, 2004 | 4.727 | 4.865 | 4.650 | 4.834 | 137,095 | +0.09(+1.94%) |
Dec 09, 2004 | 4.942 | 4.988 | 4.619 | 4.742 | 247,410 | -0.21(-4.33%) |
Dec 08, 2004 | 5.218 | 5.295 | 4.679 | 4.957 | 571,903 | -0.18(-3.58%) |
Dec 07, 2004 | 5.034 | 5.525 | 4.972 | 5.141 | 449,469 | +0.15(+3.08%) |
Dec 06, 2004 | 4.942 | 5.049 | 4.727 | 4.988 | 196,650 | +0.05(+0.93%) |
Dec 03, 2004 | 4.758 | 4.942 | 4.712 | 4.942 | 295,041 | +0.18(+3.87%) |
Dec 02, 2004 | 4.727 | 5.049 | 4.619 | 4.758 | 317,717 | +0.03(+0.65%) |