Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.105 | 4.163 | 3.945 | 4.027 | 825,895 | -0.16(-3.72%) |
Feb 25, 2005 | 4.139 | 4.212 | 4.110 | 4.183 | 709,169 | -0.08(-1.94%) |
Feb 24, 2005 | 4.212 | 4.285 | 4.018 | 4.266 | 988,672 | +0.00(+0.00%) |
Feb 23, 2005 | 4.669 | 4.669 | 4.232 | 4.266 | 1,461,690 | -0.42(-8.93%) |
Feb 22, 2005 | 4.640 | 4.796 | 4.625 | 4.684 | 465,143 | +0.00(+0.10%) |
Feb 18, 2005 | 4.767 | 4.786 | 4.645 | 4.679 | 622,961 | -0.04(-0.82%) |
Feb 17, 2005 | 4.767 | 4.791 | 4.708 | 4.718 | 426,879 | -0.05(-1.02%) |
Feb 16, 2005 | 4.781 | 4.825 | 4.679 | 4.767 | 455,784 | -0.06(-1.21%) |
Feb 15, 2005 | 4.839 | 4.961 | 4.791 | 4.825 | 397,566 | -0.02(-0.50%) |
Feb 14, 2005 | 5.107 | 5.229 | 4.742 | 4.849 | 642,781 | -0.25(-4.87%) |
Feb 11, 2005 | 4.820 | 5.175 | 4.815 | 5.097 | 587,080 | +0.28(+5.75%) |
Feb 10, 2005 | 5.107 | 5.229 | 4.674 | 4.820 | 1,555,211 | -0.41(-7.81%) |
Feb 09, 2005 | 5.365 | 5.423 | 5.126 | 5.229 | 1,115,768 | -0.19(-3.50%) |
Feb 08, 2005 | 5.263 | 5.520 | 5.233 | 5.418 | 821,892 | +0.21(+4.02%) |
Feb 07, 2005 | 5.161 | 5.350 | 5.141 | 5.209 | 457,017 | +0.03(+0.56%) |
Feb 04, 2005 | 5.136 | 5.195 | 5.107 | 5.180 | 448,894 | +0.06(+1.24%) |
Feb 03, 2005 | 5.102 | 5.311 | 5.073 | 5.117 | 564,676 | +0.03(+0.57%) |
Feb 02, 2005 | 4.815 | 5.204 | 4.742 | 5.088 | 2,301,075 | +0.28(+5.87%) |
Feb 01, 2005 | 4.752 | 4.805 | 4.679 | 4.805 | 653,557 | +0.09(+1.96%) |
Jan 31, 2005 | 4.742 | 4.801 | 4.625 | 4.713 | 701,957 | +0.00(+0.00%) |
Jan 28, 2005 | 4.820 | 4.820 | 4.664 | 4.713 | 631,276 | -0.05(-1.02%) |
Jan 27, 2005 | 4.801 | 4.844 | 4.742 | 4.762 | 940,060 | +0.00(+0.00%) |
Jan 26, 2005 | 4.815 | 4.844 | 4.703 | 4.762 | 1,112,092 | +0.01(+0.20%) |
Jan 25, 2005 | 4.645 | 4.844 | 4.606 | 4.752 | 1,041,263 | +0.12(+2.63%) |
Jan 24, 2005 | 4.475 | 4.679 | 4.382 | 4.630 | 1,014,732 | +0.17(+3.70%) |
Jan 21, 2005 | 4.377 | 4.514 | 4.377 | 4.465 | 541,682 | +0.05(+1.10%) |
Jan 20, 2005 | 4.450 | 4.465 | 4.373 | 4.416 | 605,489 | -0.04(-0.87%) |
Jan 19, 2005 | 4.475 | 4.494 | 4.373 | 4.455 | 675,032 | +0.03(+0.77%) |
Jan 18, 2005 | 4.343 | 4.499 | 4.251 | 4.421 | 659,745 | +0.11(+2.48%) |
Jan 14, 2005 | 4.251 | 4.334 | 4.134 | 4.314 | 527,277 | +0.09(+2.07%) |
Jan 13, 2005 | 4.149 | 4.270 | 4.149 | 4.227 | 354,437 | +0.00(+0.00%) |
Jan 12, 2005 | 4.280 | 4.280 | 4.134 | 4.227 | 378,846 | +0.05(+1.28%) |
Jan 11, 2005 | 4.261 | 4.343 | 4.125 | 4.173 | 220,323 | -0.07(-1.61%) |
Jan 10, 2005 | 4.076 | 4.309 | 4.066 | 4.241 | 581,531 | +0.10(+2.47%) |
Jan 07, 2005 | 4.217 | 4.246 | 4.042 | 4.139 | 188,559 | -0.04(-0.93%) |
Jan 06, 2005 | 4.086 | 4.251 | 4.086 | 4.178 | 188,929 | +0.04(+1.06%) |
Jan 05, 2005 | 4.339 | 4.368 | 4.066 | 4.134 | 741,196 | -0.23(-5.35%) |
Jan 04, 2005 | 4.557 | 4.557 | 4.363 | 4.368 | 545,226 | -0.14(-3.13%) |
Jan 03, 2005 | 4.582 | 4.708 | 4.411 | 4.509 | 629,008 | -0.10(-2.21%) |
Dec 31, 2004 | 4.601 | 4.694 | 4.499 | 4.611 | 275,092 | +0.04(+0.85%) |
Dec 30, 2004 | 4.450 | 4.625 | 4.411 | 4.572 | 303,054 | +0.08(+1.84%) |
Dec 29, 2004 | 4.499 | 4.572 | 4.446 | 4.489 | 241,374 | -0.02(-0.43%) |
Dec 28, 2004 | 4.514 | 4.572 | 4.494 | 4.509 | 303,465 | -0.05(-1.17%) |
Dec 27, 2004 | 4.572 | 4.621 | 4.407 | 4.562 | 446,152 | +0.01(+0.32%) |
Dec 23, 2004 | 4.139 | 4.548 | 4.139 | 4.548 | 953,984 | +0.29(+6.86%) |
Dec 22, 2004 | 4.227 | 4.343 | 4.061 | 4.256 | 759,692 | +0.11(+2.58%) |
Dec 21, 2004 | 4.236 | 4.246 | 3.964 | 4.149 | 1,266,907 | +0.33(+8.66%) |
Dec 20, 2004 | 3.731 | 3.823 | 3.648 | 3.818 | 319,502 | +0.11(+3.09%) |
Dec 17, 2004 | 3.949 | 3.949 | 3.704 | 3.704 | 276,120 | -0.19(-4.81%) |
Dec 16, 2004 | 3.896 | 3.949 | 3.842 | 3.891 | 327,520 | -0.05(-1.23%) |
Dec 15, 2004 | 3.799 | 4.003 | 3.799 | 3.940 | 481,515 | +0.08(+2.02%) |
Dec 14, 2004 | 3.925 | 3.925 | 3.804 | 3.862 | 286,812 | +0.00(+0.00%) |
Dec 13, 2004 | 3.876 | 3.901 | 3.799 | 3.862 | 351,164 | +0.05(+1.40%) |
Dec 10, 2004 | 3.760 | 3.833 | 3.609 | 3.808 | 252,888 | +0.10(+2.76%) |
Dec 09, 2004 | 3.794 | 3.794 | 3.594 | 3.706 | 296,064 | -0.09(-2.31%) |
Dec 08, 2004 | 3.721 | 3.794 | 3.672 | 3.794 | 246,308 | +0.08(+2.23%) |
Dec 07, 2004 | 3.765 | 3.765 | 3.599 | 3.711 | 347,052 | -0.01(-0.39%) |
Dec 06, 2004 | 3.765 | 3.769 | 3.658 | 3.726 | 252,065 | +0.02(+0.52%) |
Dec 03, 2004 | 3.726 | 3.774 | 3.648 | 3.706 | 140,424 | -0.04(-1.17%) |
Dec 02, 2004 | 3.833 | 3.935 | 3.745 | 3.750 | 357,332 | -0.12(-3.02%) |