Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.714 | 4.724 | 4.608 | 4.611 | 2,371,116 | -0.10(-2.20%) |
Feb 25, 2005 | 4.659 | 4.755 | 4.563 | 4.714 | 2,386,483 | +0.02(+0.41%) |
Feb 24, 2005 | 4.632 | 4.731 | 4.601 | 4.695 | 2,075,401 | +0.07(+1.51%) |
Feb 23, 2005 | 4.623 | 4.661 | 4.599 | 4.625 | 2,320,861 | +0.02(+0.52%) |
Feb 22, 2005 | 4.719 | 4.743 | 4.599 | 4.601 | 2,380,668 | -0.12(-2.55%) |
Feb 18, 2005 | 4.743 | 4.787 | 4.693 | 4.722 | 1,225,637 | -0.01(-0.20%) |
Feb 17, 2005 | 4.868 | 4.873 | 4.671 | 4.731 | 2,603,285 | -0.13(-2.63%) |
Feb 16, 2005 | 4.724 | 4.900 | 4.719 | 4.859 | 5,178,743 | +0.14(+3.01%) |
Feb 15, 2005 | 4.580 | 4.755 | 4.577 | 4.717 | 3,285,671 | +0.14(+3.05%) |
Feb 14, 2005 | 4.647 | 4.755 | 4.454 | 4.577 | 4,737,248 | -0.08(-1.76%) |
Feb 11, 2005 | 4.683 | 4.695 | 4.618 | 4.659 | 1,977,383 | -0.04(-0.77%) |
Feb 10, 2005 | 4.758 | 4.808 | 4.678 | 4.695 | 994,714 | -0.04(-0.81%) |
Feb 09, 2005 | 4.815 | 4.815 | 4.731 | 4.734 | 1,530,073 | -0.08(-1.70%) |
Feb 08, 2005 | 4.743 | 4.820 | 4.719 | 4.815 | 3,588,031 | +0.06(+1.16%) |
Feb 07, 2005 | 4.775 | 4.779 | 4.596 | 4.760 | 5,723,655 | -0.03(-0.60%) |
Feb 04, 2005 | 4.876 | 4.876 | 4.748 | 4.789 | 4,302,398 | -0.13(-2.69%) |
Feb 03, 2005 | 5.116 | 5.116 | 4.876 | 4.921 | 2,639,419 | -0.20(-3.95%) |
Feb 02, 2005 | 5.119 | 5.165 | 5.049 | 5.124 | 2,744,912 | +0.00(+0.09%) |
Feb 01, 2005 | 5.128 | 5.167 | 5.092 | 5.119 | 3,432,698 | -0.03(-0.61%) |
Jan 31, 2005 | 5.051 | 5.196 | 5.051 | 5.150 | 4,457,731 | +0.17(+3.33%) |
Jan 28, 2005 | 5.080 | 5.174 | 4.794 | 4.984 | 12,415,444 | +0.02(+0.39%) |
Jan 27, 2005 | 4.876 | 4.996 | 4.856 | 4.965 | 2,665,584 | +0.09(+1.93%) |
Jan 26, 2005 | 4.731 | 4.888 | 4.731 | 4.871 | 1,749,783 | +0.14(+3.00%) |
Jan 25, 2005 | 4.611 | 4.803 | 4.611 | 4.729 | 2,532,264 | +0.12(+2.56%) |
Jan 24, 2005 | 4.729 | 4.734 | 4.582 | 4.611 | 2,101,152 | -0.12(-2.49%) |
Jan 21, 2005 | 4.789 | 4.789 | 4.705 | 4.729 | 2,275,175 | -0.06(-1.26%) |
Jan 20, 2005 | 4.852 | 4.852 | 4.575 | 4.789 | 3,211,327 | -0.07(-1.44%) |
Jan 19, 2005 | 4.974 | 5.008 | 4.825 | 4.859 | 1,664,225 | -0.13(-2.70%) |
Jan 18, 2005 | 5.015 | 5.044 | 4.900 | 4.994 | 1,654,672 | -0.02(-0.43%) |
Jan 14, 2005 | 5.124 | 5.138 | 4.974 | 5.015 | 892,958 | -0.05(-0.95%) |
Jan 13, 2005 | 5.104 | 5.104 | 4.791 | 5.063 | 2,096,998 | +0.00(+0.05%) |
Jan 12, 2005 | 5.191 | 5.271 | 5.056 | 5.061 | 4,159,940 | -0.08(-1.59%) |
Jan 11, 2005 | 5.177 | 5.198 | 5.104 | 5.143 | 1,727,770 | -0.02(-0.47%) |
Jan 10, 2005 | 5.008 | 5.191 | 4.996 | 5.167 | 2,258,561 | +0.13(+2.68%) |
Jan 07, 2005 | 5.104 | 5.104 | 4.974 | 5.032 | 1,814,159 | -0.06(-1.23%) |
Jan 06, 2005 | 5.056 | 5.107 | 5.051 | 5.095 | 1,324,485 | +0.04(+0.86%) |
Jan 05, 2005 | 5.131 | 5.189 | 4.953 | 5.051 | 3,492,090 | -0.09(-1.73%) |
Jan 04, 2005 | 5.155 | 5.189 | 5.114 | 5.141 | 2,390,636 | -0.01(-0.28%) |
Jan 03, 2005 | 5.174 | 5.181 | 5.032 | 5.155 | 2,371,116 | +0.05(+0.99%) |
Dec 31, 2004 | 5.061 | 5.177 | 5.037 | 5.104 | 1,796,715 | +0.02(+0.47%) |
Dec 30, 2004 | 5.116 | 5.131 | 5.035 | 5.080 | 1,258,033 | +0.02(+0.48%) |
Dec 29, 2004 | 5.078 | 5.078 | 5.015 | 5.056 | 1,523,013 | +0.01(+0.19%) |
Dec 28, 2004 | 5.008 | 5.104 | 4.970 | 5.047 | 1,380,555 | +0.08(+1.55%) |
Dec 27, 2004 | 5.018 | 5.090 | 4.962 | 4.970 | 1,685,822 | +0.04(+0.73%) |
Dec 23, 2004 | 4.801 | 4.936 | 4.801 | 4.933 | 1,108,099 | +0.13(+2.76%) |
Dec 22, 2004 | 4.791 | 4.827 | 4.755 | 4.801 | 2,012,686 | -0.01(-0.30%) |
Dec 21, 2004 | 4.840 | 4.864 | 4.791 | 4.815 | 3,567,680 | -0.02(-0.50%) |
Dec 20, 2004 | 4.871 | 4.982 | 4.719 | 4.840 | 1,948,726 | -0.07(-1.42%) |
Dec 17, 2004 | 4.864 | 4.909 | 4.765 | 4.909 | 1,155,031 | +0.09(+1.85%) |
Dec 16, 2004 | 4.876 | 4.876 | 4.791 | 4.820 | 905,418 | -0.06(-1.14%) |
Dec 15, 2004 | 4.876 | 4.936 | 4.866 | 4.876 | 2,960,468 | -0.02(-0.49%) |
Dec 14, 2004 | 4.888 | 4.933 | 4.840 | 4.900 | 2,138,116 | +0.03(+0.64%) |
Dec 13, 2004 | 4.815 | 4.900 | 4.791 | 4.868 | 2,104,474 | +0.07(+1.35%) |
Dec 10, 2004 | 4.702 | 4.854 | 4.678 | 4.803 | 3,149,858 | +0.11(+2.26%) |
Dec 09, 2004 | 4.791 | 4.791 | 4.647 | 4.697 | 2,773,570 | -0.10(-2.16%) |
Dec 08, 2004 | 4.743 | 4.801 | 4.676 | 4.801 | 1,519,690 | +0.05(+1.12%) |
Dec 07, 2004 | 4.864 | 4.864 | 4.678 | 4.748 | 3,813,555 | -0.12(-2.38%) |
Dec 06, 2004 | 4.936 | 5.015 | 4.856 | 4.864 | 7,818,993 | +0.14(+3.01%) |
Dec 03, 2004 | 4.673 | 4.724 | 4.599 | 4.722 | 2,292,203 | +0.05(+1.03%) |
Dec 02, 2004 | 4.671 | 4.693 | 4.640 | 4.673 | 1,151,293 | +0.03(+0.57%) |