Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.572 | 4.607 | 4.452 | 4.521 | 120,201 | -0.06(-1.37%) |
Feb 25, 2005 | 4.601 | 4.601 | 4.538 | 4.584 | 90,982 | +0.01(+0.12%) |
Feb 24, 2005 | 4.549 | 4.584 | 4.498 | 4.578 | 58,788 | +0.03(+0.63%) |
Feb 23, 2005 | 4.549 | 4.618 | 4.544 | 4.549 | 76,110 | +0.00(+0.00%) |
Feb 22, 2005 | 4.607 | 4.629 | 4.544 | 4.549 | 114,252 | -0.06(-1.24%) |
Feb 18, 2005 | 4.572 | 4.629 | 4.549 | 4.607 | 113,903 | +0.06(+1.26%) |
Feb 17, 2005 | 4.601 | 4.629 | 4.549 | 4.549 | 130,699 | -0.02(-0.50%) |
Feb 16, 2005 | 4.549 | 4.629 | 4.549 | 4.572 | 170,067 | +0.02(+0.50%) |
Feb 15, 2005 | 4.572 | 4.578 | 4.544 | 4.549 | 133,324 | -0.02(-0.50%) |
Feb 14, 2005 | 4.612 | 4.612 | 4.544 | 4.572 | 112,328 | -0.05(-0.99%) |
Feb 11, 2005 | 4.709 | 4.709 | 4.532 | 4.618 | 171,641 | -0.09(-1.82%) |
Feb 10, 2005 | 4.658 | 4.709 | 4.641 | 4.704 | 109,178 | +0.07(+1.48%) |
Feb 09, 2005 | 4.875 | 4.887 | 4.605 | 4.635 | 314,414 | -0.26(-5.26%) |
Feb 08, 2005 | 4.932 | 4.932 | 4.864 | 4.892 | 105,154 | -0.04(-0.81%) |
Feb 07, 2005 | 4.967 | 4.972 | 4.915 | 4.932 | 64,562 | -0.03(-0.58%) |
Feb 04, 2005 | 4.950 | 4.972 | 4.927 | 4.961 | 75,935 | -0.01(-0.23%) |
Feb 03, 2005 | 4.978 | 5.058 | 4.944 | 4.972 | 107,779 | -0.01(-0.11%) |
Feb 02, 2005 | 5.030 | 5.030 | 4.944 | 4.978 | 167,617 | -0.07(-1.36%) |
Feb 01, 2005 | 4.910 | 5.058 | 4.910 | 5.047 | 86,083 | +0.14(+2.79%) |
Jan 31, 2005 | 4.852 | 4.915 | 4.852 | 4.910 | 73,660 | +0.08(+1.66%) |
Jan 28, 2005 | 4.858 | 4.892 | 4.824 | 4.830 | 70,161 | -0.06(-1.29%) |
Jan 27, 2005 | 4.881 | 4.910 | 4.858 | 4.892 | 37,617 | -0.01(-0.23%) |
Jan 26, 2005 | 4.841 | 4.904 | 4.801 | 4.904 | 95,181 | +0.10(+2.14%) |
Jan 25, 2005 | 4.818 | 4.864 | 4.772 | 4.801 | 82,059 | -0.02(-0.47%) |
Jan 24, 2005 | 4.847 | 4.858 | 4.801 | 4.824 | 70,336 | -0.01(-0.12%) |
Jan 21, 2005 | 4.881 | 4.887 | 4.801 | 4.830 | 98,680 | -0.02(-0.35%) |
Jan 20, 2005 | 4.864 | 4.910 | 4.830 | 4.847 | 78,734 | -0.03(-0.70%) |
Jan 19, 2005 | 4.972 | 4.984 | 4.858 | 4.881 | 82,059 | -0.06(-1.27%) |
Jan 18, 2005 | 4.875 | 4.967 | 4.818 | 4.944 | 160,269 | +0.04(+0.82%) |
Jan 14, 2005 | 4.864 | 4.915 | 4.830 | 4.904 | 90,107 | +0.09(+1.78%) |
Jan 13, 2005 | 4.915 | 4.950 | 4.818 | 4.818 | 161,143 | -0.15(-3.10%) |
Jan 12, 2005 | 5.012 | 5.030 | 4.875 | 4.972 | 97,281 | -0.03(-0.68%) |
Jan 11, 2005 | 4.887 | 5.075 | 4.864 | 5.007 | 151,345 | +0.10(+2.10%) |
Jan 10, 2005 | 4.858 | 4.932 | 4.858 | 4.904 | 135,598 | +0.04(+0.82%) |
Jan 07, 2005 | 4.915 | 4.967 | 4.864 | 4.864 | 133,674 | -0.06(-1.16%) |
Jan 06, 2005 | 4.921 | 4.972 | 4.875 | 4.921 | 124,925 | -0.01(-0.12%) |
Jan 05, 2005 | 5.024 | 5.052 | 4.921 | 4.927 | 155,195 | -0.10(-1.93%) |
Jan 04, 2005 | 5.087 | 5.110 | 5.001 | 5.024 | 113,203 | -0.02(-0.34%) |
Jan 03, 2005 | 5.190 | 5.218 | 5.018 | 5.041 | 203,310 | -0.12(-2.33%) |
Dec 31, 2004 | 5.235 | 5.287 | 5.155 | 5.161 | 128,250 | -0.03(-0.66%) |
Dec 30, 2004 | 5.315 | 5.350 | 5.172 | 5.195 | 112,328 | -0.14(-2.68%) |
Dec 29, 2004 | 5.264 | 5.401 | 5.212 | 5.338 | 148,371 | +0.05(+0.86%) |
Dec 28, 2004 | 5.224 | 5.304 | 5.201 | 5.292 | 56,514 | +0.03(+0.65%) |
Dec 27, 2004 | 5.315 | 5.344 | 5.172 | 5.258 | 118,802 | -0.03(-0.54%) |
Dec 23, 2004 | 5.241 | 5.401 | 5.212 | 5.287 | 157,644 | +0.06(+1.09%) |
Dec 22, 2004 | 5.184 | 5.252 | 5.144 | 5.230 | 144,522 | +0.02(+0.33%) |
Dec 21, 2004 | 5.218 | 5.230 | 5.167 | 5.212 | 95,706 | -0.01(-0.11%) |
Dec 20, 2004 | 5.167 | 5.264 | 5.161 | 5.218 | 127,550 | +0.07(+1.44%) |
Dec 17, 2004 | 5.150 | 5.281 | 4.915 | 5.144 | 603,458 | +0.00(+0.00%) |
Dec 16, 2004 | 5.212 | 5.281 | 5.087 | 5.144 | 118,102 | -0.04(-0.77%) |
Dec 15, 2004 | 5.150 | 5.258 | 5.058 | 5.184 | 184,414 | +0.05(+1.00%) |
Dec 14, 2004 | 5.064 | 5.172 | 5.064 | 5.132 | 95,181 | +0.01(+0.22%) |
Dec 13, 2004 | 5.132 | 5.172 | 5.030 | 5.121 | 116,527 | +0.05(+0.90%) |
Dec 10, 2004 | 5.024 | 5.098 | 4.938 | 5.075 | 93,431 | +0.07(+1.37%) |
Dec 09, 2004 | 5.007 | 5.058 | 4.887 | 5.007 | 85,033 | +0.03(+0.57%) |
Dec 08, 2004 | 4.904 | 5.052 | 4.904 | 4.978 | 143,647 | +0.08(+1.63%) |
Dec 07, 2004 | 5.195 | 5.195 | 4.898 | 4.898 | 188,438 | -0.26(-5.09%) |
Dec 06, 2004 | 5.178 | 5.252 | 5.087 | 5.161 | 98,855 | -0.02(-0.33%) |
Dec 03, 2004 | 5.252 | 5.298 | 5.172 | 5.178 | 72,086 | -0.07(-1.41%) |
Dec 02, 2004 | 5.172 | 5.275 | 5.172 | 5.252 | 72,785 | +0.07(+1.43%) |