Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.340 | 5.361 | 5.222 | 5.239 | 3,797,766 | -0.09(-1.77%) |
Feb 25, 2005 | 5.281 | 5.344 | 5.222 | 5.333 | 3,359,934 | +0.09(+1.67%) |
Feb 24, 2005 | 5.091 | 5.250 | 5.090 | 5.246 | 3,173,877 | +0.14(+2.81%) |
Feb 23, 2005 | 5.033 | 5.179 | 5.033 | 5.102 | 3,985,551 | +0.07(+1.37%) |
Feb 22, 2005 | 5.268 | 5.277 | 5.023 | 5.033 | 6,689,097 | -0.24(-4.53%) |
Feb 18, 2005 | 5.316 | 5.387 | 5.258 | 5.272 | 3,017,205 | -0.03(-0.52%) |
Feb 17, 2005 | 5.448 | 5.492 | 5.291 | 5.300 | 4,127,490 | -0.11(-2.03%) |
Feb 16, 2005 | 5.253 | 5.439 | 5.183 | 5.410 | 5,699,727 | +0.11(+2.03%) |
Feb 15, 2005 | 5.278 | 5.372 | 5.212 | 5.302 | 5,659,074 | +0.02(+0.46%) |
Feb 14, 2005 | 5.330 | 5.416 | 5.240 | 5.278 | 7,369,596 | -0.15(-2.68%) |
Feb 11, 2005 | 5.340 | 5.482 | 5.272 | 5.423 | 6,195,051 | +0.11(+1.98%) |
Feb 10, 2005 | 5.261 | 5.417 | 5.202 | 5.318 | 10,103,076 | +0.05(+0.99%) |
Feb 09, 2005 | 5.234 | 5.491 | 5.180 | 5.266 | 43,784,756 | +0.70(+15.30%) |
Feb 08, 2005 | 4.389 | 4.583 | 4.360 | 4.567 | 10,919,601 | +0.08(+1.71%) |
Feb 07, 2005 | 4.639 | 4.639 | 4.450 | 4.490 | 5,585,922 | -0.15(-3.14%) |
Feb 04, 2005 | 4.620 | 4.683 | 4.594 | 4.636 | 4,243,086 | +0.05(+1.12%) |
Feb 03, 2005 | 4.479 | 4.630 | 4.470 | 4.584 | 3,981,762 | +0.11(+2.53%) |
Feb 02, 2005 | 4.497 | 4.498 | 4.424 | 4.471 | 1,986,705 | +0.03(+0.60%) |
Feb 01, 2005 | 4.467 | 4.524 | 4.422 | 4.444 | 3,437,217 | +0.01(+0.25%) |
Jan 31, 2005 | 4.312 | 4.444 | 4.291 | 4.433 | 3,269,772 | +0.16(+3.66%) |
Jan 28, 2005 | 4.333 | 4.350 | 4.237 | 4.277 | 2,221,299 | -0.06(-1.31%) |
Jan 27, 2005 | 4.354 | 4.422 | 4.289 | 4.333 | 3,543,750 | +0.00(+0.00%) |
Jan 26, 2005 | 4.346 | 4.362 | 4.289 | 4.333 | 3,174,786 | +0.02(+0.41%) |
Jan 25, 2005 | 4.333 | 4.444 | 4.272 | 4.316 | 5,230,818 | -0.01(-0.13%) |
Jan 24, 2005 | 4.496 | 4.547 | 4.296 | 4.321 | 4,318,632 | -0.18(-4.09%) |
Jan 21, 2005 | 4.483 | 4.554 | 4.472 | 4.506 | 3,016,512 | +0.03(+0.75%) |
Jan 20, 2005 | 4.533 | 4.553 | 4.369 | 4.472 | 6,090,768 | -0.09(-1.97%) |
Jan 19, 2005 | 4.651 | 4.659 | 4.523 | 4.562 | 5,069,565 | -0.06(-1.32%) |
Jan 18, 2005 | 4.608 | 4.639 | 4.544 | 4.623 | 4,767,885 | +0.07(+1.61%) |
Jan 14, 2005 | 4.679 | 4.679 | 4.444 | 4.550 | 5,967,891 | -0.06(-1.35%) |
Jan 13, 2005 | 4.466 | 4.690 | 4.427 | 4.612 | 6,656,265 | +0.16(+3.49%) |
Jan 12, 2005 | 4.417 | 4.477 | 4.390 | 4.457 | 4,218,057 | +0.04(+1.01%) |
Jan 11, 2005 | 4.507 | 4.551 | 4.411 | 4.412 | 6,281,361 | -0.10(-2.19%) |
Jan 10, 2005 | 4.208 | 4.606 | 4.184 | 4.511 | 9,557,289 | +0.38(+9.14%) |
Jan 07, 2005 | 4.140 | 4.172 | 4.107 | 4.133 | 4,131,711 | +0.04(+1.06%) |
Jan 06, 2005 | 4.018 | 4.177 | 4.018 | 4.090 | 3,149,766 | +0.08(+2.00%) |
Jan 05, 2005 | 4.008 | 4.111 | 3.966 | 4.010 | 4,277,439 | -0.04(-0.88%) |
Jan 04, 2005 | 4.194 | 4.264 | 4.011 | 4.046 | 7,889,724 | -0.15(-3.50%) |
Jan 03, 2005 | 4.447 | 4.522 | 4.167 | 4.192 | 5,002,407 | -0.25(-5.72%) |
Dec 31, 2004 | 4.443 | 4.511 | 4.418 | 4.447 | 1,769,400 | +0.02(+0.50%) |
Dec 30, 2004 | 4.451 | 4.452 | 4.398 | 4.424 | 1,517,400 | -0.01(-0.25%) |
Dec 29, 2004 | 4.408 | 4.452 | 4.353 | 4.436 | 3,376,800 | +0.01(+0.15%) |
Dec 28, 2004 | 4.383 | 4.444 | 4.380 | 4.429 | 3,614,400 | +0.00(+0.08%) |
Dec 27, 2004 | 4.413 | 4.442 | 4.384 | 4.426 | 3,198,600 | +0.03(+0.66%) |
Dec 23, 2004 | 4.254 | 4.410 | 4.239 | 4.397 | 3,654,000 | +0.11(+2.54%) |
Dec 22, 2004 | 4.241 | 4.353 | 4.229 | 4.288 | 5,903,100 | +0.07(+1.71%) |
Dec 21, 2004 | 4.048 | 4.241 | 4.024 | 4.216 | 5,338,800 | +0.22(+5.39%) |
Dec 20, 2004 | 4.048 | 4.082 | 3.996 | 4.000 | 3,856,500 | -0.01(-0.30%) |
Dec 17, 2004 | 3.991 | 4.053 | 3.930 | 4.012 | 5,026,500 | +0.01(+0.33%) |
Dec 16, 2004 | 4.022 | 4.040 | 3.997 | 3.999 | 4,977,000 | -0.01(-0.33%) |
Dec 15, 2004 | 3.972 | 4.018 | 3.944 | 4.012 | 2,749,500 | +0.07(+1.66%) |
Dec 14, 2004 | 3.948 | 3.998 | 3.927 | 3.947 | 4,254,300 | +0.03(+0.77%) |
Dec 13, 2004 | 3.824 | 3.917 | 3.803 | 3.917 | 2,530,800 | +0.15(+3.86%) |
Dec 10, 2004 | 3.796 | 3.800 | 3.722 | 3.771 | 1,910,700 | +0.04(+0.98%) |
Dec 09, 2004 | 3.787 | 3.794 | 3.639 | 3.734 | 2,123,100 | -0.07(-1.75%) |
Dec 08, 2004 | 3.667 | 3.821 | 3.640 | 3.801 | 6,043,500 | +0.19(+5.23%) |
Dec 07, 2004 | 4.012 | 4.038 | 3.600 | 3.612 | 8,947,800 | -0.36(-9.09%) |
Dec 06, 2004 | 4.111 | 4.111 | 3.956 | 3.973 | 3,386,700 | -0.11(-2.80%) |
Dec 03, 2004 | 4.079 | 4.118 | 4.043 | 4.088 | 1,897,200 | +0.02(+0.41%) |
Dec 02, 2004 | 4.111 | 4.113 | 4.013 | 4.071 | 2,981,700 | +0.01(+0.19%) |