Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.220 | 4.280 | 4.055 | 4.140 | 803,400 | -0.16(-3.72%) |
Feb 25, 2005 | 4.255 | 4.330 | 4.225 | 4.300 | 689,854 | -0.08(-1.94%) |
Feb 24, 2005 | 4.330 | 4.405 | 4.130 | 4.385 | 961,744 | +0.00(+0.00%) |
Feb 23, 2005 | 4.800 | 4.800 | 4.350 | 4.385 | 1,421,878 | -0.43(-8.93%) |
Feb 22, 2005 | 4.770 | 4.930 | 4.755 | 4.815 | 452,474 | +0.01(+0.10%) |
Feb 18, 2005 | 4.900 | 4.920 | 4.775 | 4.810 | 605,994 | -0.04(-0.82%) |
Feb 17, 2005 | 4.900 | 4.925 | 4.840 | 4.850 | 415,252 | -0.05(-1.02%) |
Feb 16, 2005 | 4.915 | 4.960 | 4.810 | 4.900 | 443,370 | -0.06(-1.21%) |
Feb 15, 2005 | 4.975 | 5.100 | 4.925 | 4.960 | 386,738 | -0.03(-0.50%) |
Feb 14, 2005 | 5.250 | 5.375 | 4.875 | 4.985 | 625,274 | -0.25(-4.87%) |
Feb 11, 2005 | 4.955 | 5.320 | 4.950 | 5.240 | 571,090 | +0.29(+5.75%) |
Feb 10, 2005 | 5.250 | 5.375 | 4.805 | 4.955 | 1,512,852 | -0.42(-7.81%) |
Feb 09, 2005 | 5.515 | 5.575 | 5.270 | 5.375 | 1,085,378 | -0.20(-3.50%) |
Feb 08, 2005 | 5.410 | 5.675 | 5.380 | 5.570 | 799,506 | +0.21(+4.01%) |
Feb 07, 2005 | 5.305 | 5.500 | 5.285 | 5.355 | 444,570 | +0.03(+0.56%) |
Feb 04, 2005 | 5.280 | 5.340 | 5.250 | 5.325 | 436,668 | +0.07(+1.24%) |
Feb 03, 2005 | 5.245 | 5.460 | 5.215 | 5.260 | 549,296 | +0.03(+0.57%) |
Feb 02, 2005 | 4.950 | 5.350 | 4.875 | 5.230 | 2,238,400 | +0.29(+5.87%) |
Feb 01, 2005 | 4.885 | 4.940 | 4.810 | 4.940 | 635,756 | +0.10(+1.96%) |
Jan 31, 2005 | 4.875 | 4.935 | 4.755 | 4.845 | 682,838 | +0.00(+0.00%) |
Jan 28, 2005 | 4.955 | 4.955 | 4.795 | 4.845 | 614,082 | -0.05(-1.02%) |
Jan 27, 2005 | 4.935 | 4.980 | 4.875 | 4.895 | 914,456 | +0.00(+0.00%) |
Jan 26, 2005 | 4.950 | 4.980 | 4.835 | 4.895 | 1,081,802 | +0.01(+0.20%) |
Jan 25, 2005 | 4.775 | 4.980 | 4.735 | 4.885 | 1,012,902 | +0.12(+2.63%) |
Jan 24, 2005 | 4.600 | 4.810 | 4.505 | 4.760 | 987,094 | +0.17(+3.70%) |
Jan 21, 2005 | 4.500 | 4.640 | 4.500 | 4.590 | 526,928 | +0.05(+1.10%) |
Jan 20, 2005 | 4.575 | 4.590 | 4.495 | 4.540 | 588,998 | -0.04(-0.87%) |
Jan 19, 2005 | 4.600 | 4.620 | 4.495 | 4.580 | 656,646 | +0.04(+0.77%) |
Jan 18, 2005 | 4.465 | 4.625 | 4.370 | 4.545 | 641,776 | +0.11(+2.48%) |
Jan 14, 2005 | 4.370 | 4.455 | 4.250 | 4.435 | 512,916 | +0.09(+2.07%) |
Jan 13, 2005 | 4.265 | 4.390 | 4.265 | 4.345 | 344,784 | +0.00(+0.00%) |
Jan 12, 2005 | 4.400 | 4.400 | 4.250 | 4.345 | 368,528 | +0.05(+1.28%) |
Jan 11, 2005 | 4.380 | 4.465 | 4.240 | 4.290 | 214,322 | -0.07(-1.61%) |
Jan 10, 2005 | 4.190 | 4.430 | 4.180 | 4.360 | 565,692 | +0.11(+2.47%) |
Jan 07, 2005 | 4.335 | 4.365 | 4.155 | 4.255 | 183,424 | -0.04(-0.93%) |
Jan 06, 2005 | 4.200 | 4.370 | 4.200 | 4.295 | 183,784 | +0.04(+1.06%) |
Jan 05, 2005 | 4.460 | 4.490 | 4.180 | 4.250 | 721,008 | -0.24(-5.35%) |
Jan 04, 2005 | 4.685 | 4.685 | 4.485 | 4.490 | 530,376 | -0.14(-3.13%) |
Jan 03, 2005 | 4.710 | 4.840 | 4.535 | 4.635 | 611,876 | -0.11(-2.22%) |
Dec 31, 2004 | 4.730 | 4.825 | 4.625 | 4.740 | 267,600 | +0.04(+0.85%) |
Dec 30, 2004 | 4.575 | 4.755 | 4.535 | 4.700 | 294,800 | +0.08(+1.84%) |
Dec 29, 2004 | 4.625 | 4.700 | 4.570 | 4.615 | 234,800 | -0.02(-0.43%) |
Dec 28, 2004 | 4.640 | 4.700 | 4.620 | 4.635 | 295,200 | -0.06(-1.17%) |
Dec 27, 2004 | 4.700 | 4.750 | 4.530 | 4.690 | 434,000 | +0.02(+0.32%) |
Dec 23, 2004 | 4.255 | 4.675 | 4.255 | 4.675 | 928,000 | +0.30(+6.86%) |
Dec 22, 2004 | 4.345 | 4.465 | 4.175 | 4.375 | 739,000 | +0.11(+2.58%) |
Dec 21, 2004 | 4.355 | 4.365 | 4.075 | 4.265 | 1,232,400 | +0.34(+8.66%) |
Dec 20, 2004 | 3.835 | 3.930 | 3.750 | 3.925 | 310,800 | +0.12(+3.09%) |
Dec 17, 2004 | 4.060 | 4.060 | 3.808 | 3.808 | 268,600 | -0.19(-4.81%) |
Dec 16, 2004 | 4.005 | 4.060 | 3.950 | 4.000 | 318,600 | -0.05(-1.23%) |
Dec 15, 2004 | 3.905 | 4.115 | 3.905 | 4.050 | 468,400 | +0.08(+2.02%) |
Dec 14, 2004 | 4.035 | 4.035 | 3.910 | 3.970 | 279,000 | +0.00(+0.00%) |
Dec 13, 2004 | 3.985 | 4.010 | 3.905 | 3.970 | 341,600 | +0.06(+1.40%) |
Dec 10, 2004 | 3.865 | 3.940 | 3.710 | 3.915 | 246,000 | +0.10(+2.76%) |
Dec 09, 2004 | 3.900 | 3.900 | 3.695 | 3.810 | 288,000 | -0.09(-2.31%) |
Dec 08, 2004 | 3.825 | 3.900 | 3.775 | 3.900 | 239,600 | +0.08(+2.23%) |
Dec 07, 2004 | 3.870 | 3.870 | 3.700 | 3.815 | 337,600 | -0.02(-0.39%) |
Dec 06, 2004 | 3.870 | 3.875 | 3.760 | 3.830 | 245,200 | +0.02(+0.52%) |
Dec 03, 2004 | 3.830 | 3.880 | 3.750 | 3.810 | 136,600 | -0.04(-1.17%) |
Dec 02, 2004 | 3.940 | 4.045 | 3.850 | 3.855 | 347,600 | -0.12(-3.02%) |