Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.167 | 4.177 | 4.076 | 4.096 | 125,326 | -0.01(-0.12%) |
Feb 25, 2005 | 4.202 | 4.212 | 4.051 | 4.101 | 190,058 | -0.04(-0.86%) |
Feb 24, 2005 | 4.051 | 4.147 | 4.046 | 4.137 | 94,044 | +0.04(+0.86%) |
Feb 23, 2005 | 4.243 | 4.243 | 4.091 | 4.101 | 133,675 | -0.07(-1.70%) |
Feb 22, 2005 | 4.253 | 4.298 | 4.172 | 4.172 | 157,790 | -0.12(-2.83%) |
Feb 18, 2005 | 4.228 | 4.309 | 4.162 | 4.293 | 181,500 | +0.10(+2.41%) |
Feb 17, 2005 | 4.218 | 4.228 | 4.137 | 4.192 | 96,366 | +0.01(+0.30%) |
Feb 16, 2005 | 4.162 | 4.223 | 4.066 | 4.180 | 177,407 | +0.03(+0.79%) |
Feb 15, 2005 | 4.071 | 4.197 | 4.071 | 4.147 | 334,365 | -0.03(-0.61%) |
Feb 14, 2005 | 4.248 | 4.248 | 4.020 | 4.172 | 359,423 | -0.06(-1.32%) |
Feb 11, 2005 | 4.046 | 4.248 | 4.046 | 4.228 | 196,687 | +0.11(+2.58%) |
Feb 10, 2005 | 4.182 | 4.192 | 3.970 | 4.121 | 447,053 | -0.07(-1.69%) |
Feb 09, 2005 | 4.400 | 4.410 | 4.127 | 4.192 | 391,067 | -0.13(-3.04%) |
Feb 08, 2005 | 4.298 | 4.410 | 4.298 | 4.324 | 303,900 | +0.02(+0.35%) |
Feb 07, 2005 | 4.243 | 4.309 | 4.106 | 4.309 | 490,737 | +0.16(+3.90%) |
Feb 04, 2005 | 4.167 | 4.233 | 4.051 | 4.147 | 506,968 | +0.05(+1.23%) |
Feb 03, 2005 | 3.970 | 4.142 | 3.919 | 4.096 | 646,147 | +0.10(+2.53%) |
Feb 02, 2005 | 4.091 | 4.147 | 3.955 | 3.995 | 763,380 | -0.10(-2.35%) |
Feb 01, 2005 | 3.793 | 4.106 | 3.793 | 4.091 | 1,417,979 | +0.26(+6.73%) |
Jan 31, 2005 | 3.899 | 3.995 | 3.808 | 3.833 | 584,917 | -0.02(-0.39%) |
Jan 28, 2005 | 3.742 | 3.899 | 3.717 | 3.848 | 473,696 | +0.07(+1.74%) |
Jan 27, 2005 | 3.762 | 3.798 | 3.742 | 3.783 | 242,242 | +0.03(+0.67%) |
Jan 26, 2005 | 3.762 | 3.772 | 3.702 | 3.757 | 407,233 | +0.01(+0.13%) |
Jan 25, 2005 | 3.590 | 3.788 | 3.545 | 3.752 | 585,403 | +0.16(+4.51%) |
Jan 24, 2005 | 3.666 | 4.137 | 3.540 | 3.590 | 1,805,495 | +0.15(+4.26%) |
Jan 21, 2005 | 3.515 | 3.570 | 3.413 | 3.444 | 146,582 | -0.13(-3.54%) |
Jan 20, 2005 | 3.636 | 3.636 | 3.388 | 3.570 | 248,922 | +0.02(+0.57%) |
Jan 19, 2005 | 3.661 | 3.661 | 3.510 | 3.550 | 196,050 | -0.04(-0.99%) |
Jan 18, 2005 | 3.454 | 3.636 | 3.388 | 3.585 | 300,892 | +0.20(+5.98%) |
Jan 14, 2005 | 3.292 | 3.413 | 3.287 | 3.383 | 184,104 | +0.10(+2.92%) |
Jan 13, 2005 | 3.171 | 3.312 | 3.161 | 3.287 | 177,019 | -0.04(-1.22%) |
Jan 12, 2005 | 3.297 | 3.408 | 3.287 | 3.327 | 139,431 | +0.00(+0.00%) |
Jan 11, 2005 | 3.363 | 3.363 | 3.252 | 3.327 | 189,285 | -0.01(-0.30%) |
Jan 10, 2005 | 3.343 | 3.403 | 3.166 | 3.338 | 305,248 | +0.02(+0.61%) |
Jan 07, 2005 | 3.545 | 3.605 | 3.171 | 3.317 | 680,318 | -0.23(-6.55%) |
Jan 06, 2005 | 3.494 | 3.555 | 3.338 | 3.550 | 334,297 | +0.11(+3.08%) |
Jan 05, 2005 | 3.687 | 3.687 | 3.429 | 3.444 | 215,615 | -0.11(-2.99%) |
Jan 04, 2005 | 3.818 | 3.818 | 3.510 | 3.550 | 396,406 | -0.23(-6.15%) |
Jan 03, 2005 | 3.833 | 3.929 | 3.737 | 3.783 | 268,200 | -0.07(-1.71%) |
Dec 31, 2004 | 3.843 | 3.939 | 3.742 | 3.848 | 226,223 | +0.03(+0.79%) |
Dec 30, 2004 | 3.692 | 3.858 | 3.641 | 3.818 | 263,992 | +0.18(+4.86%) |
Dec 29, 2004 | 3.666 | 3.687 | 3.479 | 3.641 | 254,896 | +0.06(+1.55%) |
Dec 28, 2004 | 3.540 | 3.606 | 3.418 | 3.585 | 246,591 | +0.05(+1.46%) |
Dec 27, 2004 | 3.388 | 3.555 | 3.388 | 3.534 | 142,971 | +0.05(+1.57%) |
Dec 23, 2004 | 3.590 | 3.590 | 3.327 | 3.479 | 354,363 | -0.02(-0.58%) |
Dec 22, 2004 | 3.560 | 3.631 | 3.489 | 3.499 | 180,938 | -0.05(-1.42%) |
Dec 21, 2004 | 3.540 | 3.601 | 3.499 | 3.550 | 221,872 | +0.02(+0.57%) |
Dec 20, 2004 | 3.540 | 3.707 | 3.489 | 3.530 | 358,516 | -0.04(-1.13%) |
Dec 17, 2004 | 3.565 | 3.590 | 3.489 | 3.570 | 240,460 | -0.01(-0.14%) |
Dec 16, 2004 | 3.681 | 3.681 | 3.525 | 3.575 | 267,750 | -0.07(-1.94%) |
Dec 15, 2004 | 3.692 | 3.793 | 3.575 | 3.646 | 451,259 | -0.09(-2.44%) |
Dec 14, 2004 | 3.343 | 3.788 | 3.338 | 3.737 | 1,817,694 | +0.37(+11.13%) |
Dec 13, 2004 | 3.388 | 3.418 | 3.287 | 3.363 | 314,022 | +0.01(+0.15%) |
Dec 10, 2004 | 3.297 | 3.388 | 3.262 | 3.358 | 257,664 | +0.07(+2.12%) |
Dec 09, 2004 | 3.292 | 3.424 | 3.267 | 3.288 | 365,634 | -0.13(-3.67%) |
Dec 08, 2004 | 3.282 | 3.413 | 3.282 | 3.413 | 175,006 | +0.07(+1.96%) |
Dec 07, 2004 | 3.287 | 3.403 | 3.277 | 3.348 | 219,499 | -0.03(-0.90%) |
Dec 06, 2004 | 3.236 | 3.388 | 3.236 | 3.378 | 228,002 | +0.04(+1.21%) |
Dec 03, 2004 | 3.216 | 3.373 | 3.191 | 3.338 | 201,306 | +0.07(+2.01%) |
Dec 02, 2004 | 3.363 | 3.378 | 3.161 | 3.272 | 585,530 | -0.06(-1.67%) |