Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.373 | 4.405 | 4.258 | 4.323 | 125,690 | -0.06(-1.37%) |
Feb 25, 2005 | 4.400 | 4.400 | 4.340 | 4.384 | 95,136 | +0.01(+0.12%) |
Feb 24, 2005 | 4.351 | 4.384 | 4.302 | 4.378 | 61,472 | +0.03(+0.63%) |
Feb 23, 2005 | 4.351 | 4.416 | 4.345 | 4.351 | 79,585 | +0.00(+0.00%) |
Feb 22, 2005 | 4.405 | 4.427 | 4.345 | 4.351 | 119,469 | -0.05(-1.24%) |
Feb 18, 2005 | 4.373 | 4.427 | 4.351 | 4.405 | 119,103 | +0.05(+1.26%) |
Feb 17, 2005 | 4.400 | 4.427 | 4.351 | 4.351 | 136,667 | -0.02(-0.50%) |
Feb 16, 2005 | 4.351 | 4.427 | 4.351 | 4.373 | 177,832 | +0.02(+0.50%) |
Feb 15, 2005 | 4.373 | 4.378 | 4.345 | 4.351 | 139,411 | -0.02(-0.50%) |
Feb 14, 2005 | 4.411 | 4.411 | 4.345 | 4.373 | 117,457 | -0.04(-0.99%) |
Feb 11, 2005 | 4.504 | 4.504 | 4.334 | 4.416 | 179,479 | -0.08(-1.82%) |
Feb 10, 2005 | 4.455 | 4.504 | 4.438 | 4.498 | 114,164 | +0.07(+1.48%) |
Feb 09, 2005 | 4.662 | 4.673 | 4.404 | 4.433 | 328,770 | -0.25(-5.26%) |
Feb 08, 2005 | 4.717 | 4.717 | 4.651 | 4.679 | 109,956 | -0.04(-0.81%) |
Feb 07, 2005 | 4.750 | 4.755 | 4.701 | 4.717 | 67,510 | -0.03(-0.58%) |
Feb 04, 2005 | 4.733 | 4.755 | 4.712 | 4.744 | 79,402 | -0.01(-0.23%) |
Feb 03, 2005 | 4.761 | 4.837 | 4.728 | 4.755 | 112,700 | -0.01(-0.11%) |
Feb 02, 2005 | 4.810 | 4.810 | 4.728 | 4.761 | 175,271 | -0.07(-1.36%) |
Feb 01, 2005 | 4.695 | 4.837 | 4.695 | 4.826 | 90,013 | +0.13(+2.79%) |
Jan 31, 2005 | 4.640 | 4.701 | 4.640 | 4.695 | 77,024 | +0.08(+1.66%) |
Jan 28, 2005 | 4.646 | 4.679 | 4.613 | 4.619 | 73,365 | -0.06(-1.28%) |
Jan 27, 2005 | 4.668 | 4.695 | 4.646 | 4.679 | 39,335 | -0.01(-0.23%) |
Jan 26, 2005 | 4.630 | 4.690 | 4.591 | 4.690 | 99,527 | +0.10(+2.14%) |
Jan 25, 2005 | 4.608 | 4.651 | 4.564 | 4.591 | 85,806 | -0.02(-0.47%) |
Jan 24, 2005 | 4.635 | 4.646 | 4.591 | 4.613 | 73,548 | -0.01(-0.12%) |
Jan 21, 2005 | 4.668 | 4.673 | 4.591 | 4.619 | 103,186 | -0.02(-0.35%) |
Jan 20, 2005 | 4.651 | 4.695 | 4.619 | 4.635 | 82,329 | -0.03(-0.70%) |
Jan 19, 2005 | 4.755 | 4.766 | 4.646 | 4.668 | 85,806 | -0.06(-1.27%) |
Jan 18, 2005 | 4.662 | 4.750 | 4.608 | 4.728 | 167,587 | +0.04(+0.82%) |
Jan 14, 2005 | 4.651 | 4.701 | 4.619 | 4.690 | 94,221 | +0.08(+1.78%) |
Jan 13, 2005 | 4.701 | 4.733 | 4.608 | 4.608 | 168,501 | -0.15(-3.10%) |
Jan 12, 2005 | 4.794 | 4.810 | 4.662 | 4.755 | 101,723 | -0.03(-0.69%) |
Jan 11, 2005 | 4.673 | 4.854 | 4.651 | 4.788 | 158,256 | +0.10(+2.10%) |
Jan 10, 2005 | 4.646 | 4.717 | 4.646 | 4.690 | 141,790 | +0.04(+0.82%) |
Jan 07, 2005 | 4.701 | 4.750 | 4.651 | 4.651 | 139,777 | -0.05(-1.16%) |
Jan 06, 2005 | 4.706 | 4.755 | 4.662 | 4.706 | 130,630 | -0.01(-0.12%) |
Jan 05, 2005 | 4.804 | 4.832 | 4.706 | 4.712 | 162,281 | -0.09(-1.93%) |
Jan 04, 2005 | 4.865 | 4.886 | 4.783 | 4.804 | 118,372 | -0.02(-0.34%) |
Jan 03, 2005 | 4.963 | 4.990 | 4.799 | 4.821 | 212,594 | -0.11(-2.33%) |
Dec 31, 2004 | 5.007 | 5.056 | 4.930 | 4.936 | 134,106 | -0.03(-0.66%) |
Dec 30, 2004 | 5.083 | 5.116 | 4.947 | 4.968 | 117,457 | -0.14(-2.68%) |
Dec 29, 2004 | 5.034 | 5.165 | 4.985 | 5.105 | 155,146 | +0.04(+0.86%) |
Dec 28, 2004 | 4.996 | 5.072 | 4.974 | 5.061 | 59,094 | +0.03(+0.65%) |
Dec 27, 2004 | 5.083 | 5.111 | 4.947 | 5.029 | 124,226 | -0.03(-0.54%) |
Dec 23, 2004 | 5.012 | 5.165 | 4.985 | 5.056 | 164,842 | +0.05(+1.09%) |
Dec 22, 2004 | 4.957 | 5.023 | 4.919 | 5.001 | 151,121 | +0.02(+0.33%) |
Dec 21, 2004 | 4.990 | 5.001 | 4.941 | 4.985 | 100,076 | -0.01(-0.11%) |
Dec 20, 2004 | 4.941 | 5.034 | 4.936 | 4.990 | 133,374 | +0.07(+1.44%) |
Dec 17, 2004 | 4.925 | 5.050 | 4.701 | 4.919 | 631,012 | +0.00(+0.00%) |
Dec 16, 2004 | 4.985 | 5.050 | 4.865 | 4.919 | 123,494 | -0.04(-0.77%) |
Dec 15, 2004 | 4.925 | 5.029 | 4.837 | 4.957 | 192,834 | +0.05(+1.00%) |
Dec 14, 2004 | 4.843 | 4.947 | 4.843 | 4.908 | 99,527 | +0.01(+0.22%) |
Dec 13, 2004 | 4.908 | 4.947 | 4.810 | 4.897 | 121,848 | +0.04(+0.90%) |
Dec 10, 2004 | 4.804 | 4.876 | 4.722 | 4.854 | 97,698 | +0.07(+1.37%) |
Dec 09, 2004 | 4.788 | 4.837 | 4.673 | 4.788 | 88,916 | +0.03(+0.57%) |
Dec 08, 2004 | 4.690 | 4.832 | 4.690 | 4.761 | 150,206 | +0.08(+1.63%) |
Dec 07, 2004 | 4.968 | 4.968 | 4.684 | 4.684 | 197,042 | -0.25(-5.09%) |
Dec 06, 2004 | 4.952 | 5.023 | 4.865 | 4.936 | 103,369 | -0.02(-0.33%) |
Dec 03, 2004 | 5.023 | 5.067 | 4.947 | 4.952 | 75,377 | -0.07(-1.41%) |
Dec 02, 2004 | 4.947 | 5.045 | 4.947 | 5.023 | 76,109 | +0.07(+1.43%) |