Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.860 | 3.869 | 3.579 | 3.608 | 70,253 | -0.03(-0.80%) |
Feb 25, 2005 | 3.560 | 3.676 | 3.318 | 3.637 | 26,819 | +0.10(+2.73%) |
Feb 24, 2005 | 3.540 | 3.637 | 3.386 | 3.540 | 17,595 | -0.03(-0.81%) |
Feb 23, 2005 | 3.637 | 3.637 | 3.550 | 3.569 | 16,896 | -0.06(-1.60%) |
Feb 22, 2005 | 3.811 | 3.918 | 3.589 | 3.627 | 68,864 | -0.04(-1.06%) |
Feb 18, 2005 | 3.695 | 3.763 | 3.579 | 3.666 | 31,886 | +0.03(+0.80%) |
Feb 17, 2005 | 3.898 | 3.908 | 3.589 | 3.637 | 46,076 | -0.24(-6.23%) |
Feb 16, 2005 | 3.830 | 3.918 | 3.772 | 3.879 | 35,073 | +0.01(+0.25%) |
Feb 15, 2005 | 3.908 | 3.918 | 3.869 | 3.869 | 19,182 | +0.00(+0.00%) |
Feb 14, 2005 | 3.995 | 3.995 | 3.830 | 3.869 | 26,986 | -0.05(-1.23%) |
Feb 11, 2005 | 3.830 | 3.947 | 3.743 | 3.918 | 27,046 | -0.01(-0.25%) |
Feb 10, 2005 | 3.995 | 4.005 | 3.860 | 3.927 | 94,153 | +0.01(+0.25%) |
Feb 09, 2005 | 3.801 | 3.985 | 3.782 | 3.918 | 95,946 | +0.02(+0.50%) |
Feb 08, 2005 | 3.763 | 3.908 | 3.714 | 3.898 | 40,848 | +0.04(+1.00%) |
Feb 07, 2005 | 3.743 | 3.869 | 3.714 | 3.860 | 78,908 | +0.11(+2.83%) |
Feb 04, 2005 | 3.579 | 3.753 | 3.579 | 3.753 | 27,683 | +0.16(+4.58%) |
Feb 03, 2005 | 3.608 | 3.695 | 3.492 | 3.589 | 159,267 | -0.12(-3.13%) |
Feb 02, 2005 | 3.550 | 3.705 | 3.415 | 3.705 | 75,662 | +0.18(+5.22%) |
Feb 01, 2005 | 3.463 | 3.531 | 3.434 | 3.521 | 66,554 | +0.03(+0.97%) |
Jan 31, 2005 | 3.550 | 3.560 | 3.434 | 3.487 | 71,233 | +0.00(+0.14%) |
Jan 28, 2005 | 3.531 | 3.531 | 3.434 | 3.482 | 32,472 | +0.03(+0.84%) |
Jan 27, 2005 | 3.415 | 3.511 | 3.318 | 3.453 | 14,478 | -0.03(-0.83%) |
Jan 26, 2005 | 3.463 | 3.531 | 3.444 | 3.482 | 46,146 | +0.10(+2.86%) |
Jan 25, 2005 | 3.405 | 3.463 | 3.376 | 3.386 | 173,484 | +0.00(+0.00%) |
Jan 24, 2005 | 3.298 | 3.434 | 3.289 | 3.386 | 101,663 | -0.02(-0.57%) |
Jan 21, 2005 | 3.463 | 3.463 | 3.386 | 3.405 | 120,527 | -0.01(-0.28%) |
Jan 20, 2005 | 3.511 | 3.531 | 3.337 | 3.415 | 103,469 | -0.15(-4.08%) |
Jan 19, 2005 | 3.627 | 3.743 | 3.511 | 3.560 | 69,823 | -0.16(-4.42%) |
Jan 18, 2005 | 3.666 | 3.724 | 3.589 | 3.724 | 50,340 | +0.07(+1.85%) |
Jan 14, 2005 | 3.695 | 3.734 | 3.608 | 3.656 | 64,626 | +0.04(+1.07%) |
Jan 13, 2005 | 3.598 | 3.676 | 3.482 | 3.618 | 157,107 | +0.14(+3.89%) |
Jan 12, 2005 | 3.473 | 3.560 | 3.231 | 3.482 | 87,977 | -0.05(-1.37%) |
Jan 11, 2005 | 3.579 | 3.695 | 3.492 | 3.531 | 98,598 | -0.10(-2.67%) |
Jan 10, 2005 | 3.376 | 3.695 | 3.376 | 3.627 | 119,637 | +0.15(+4.17%) |
Jan 07, 2005 | 3.579 | 3.579 | 3.337 | 3.482 | 215,877 | +0.00(+0.00%) |
Jan 06, 2005 | 3.531 | 3.589 | 3.473 | 3.482 | 167,386 | -0.02(-0.55%) |
Jan 05, 2005 | 3.579 | 3.734 | 3.444 | 3.502 | 189,207 | -0.17(-4.74%) |
Jan 04, 2005 | 3.772 | 3.879 | 3.531 | 3.676 | 223,331 | -0.09(-2.31%) |
Jan 03, 2005 | 3.956 | 3.976 | 3.724 | 3.763 | 264,543 | -0.14(-3.47%) |
Dec 31, 2004 | 3.976 | 4.111 | 3.869 | 3.898 | 1,324,417 | -0.02(-0.62%) |
Dec 30, 2004 | 4.024 | 4.130 | 3.918 | 3.922 | 117,647 | -0.13(-3.22%) |
Dec 29, 2004 | 4.343 | 4.343 | 3.995 | 4.053 | 141,528 | -0.20(-4.77%) |
Dec 28, 2004 | 4.459 | 4.508 | 4.217 | 4.256 | 41,766 | +0.09(+2.09%) |
Dec 27, 2004 | 3.976 | 4.198 | 3.927 | 4.169 | 47,555 | +0.20(+5.12%) |
Dec 23, 2004 | 4.014 | 4.014 | 3.830 | 3.966 | 339,297 | -0.06(-1.44%) |
Dec 22, 2004 | 4.111 | 4.130 | 4.014 | 4.024 | 113,305 | -0.13(-3.03%) |
Dec 21, 2004 | 4.304 | 4.304 | 4.150 | 4.150 | 67,921 | -0.11(-2.50%) |
Dec 20, 2004 | 4.450 | 4.604 | 4.227 | 4.256 | 89,218 | -0.03(-0.68%) |
Dec 17, 2004 | 4.159 | 4.382 | 4.150 | 4.285 | 81,774 | +0.16(+3.99%) |
Dec 16, 2004 | 4.101 | 4.188 | 3.995 | 4.121 | 78,259 | +0.11(+2.65%) |
Dec 15, 2004 | 4.014 | 4.063 | 3.985 | 4.014 | 83,532 | -0.03(-0.72%) |
Dec 14, 2004 | 4.101 | 4.101 | 3.937 | 4.043 | 142,769 | -0.04(-0.95%) |
Dec 13, 2004 | 4.111 | 4.130 | 4.034 | 4.082 | 78,259 | +0.02(+0.48%) |
Dec 10, 2004 | 4.014 | 4.101 | 3.985 | 4.063 | 150,729 | -0.05(-1.18%) |
Dec 09, 2004 | 4.053 | 4.159 | 4.034 | 4.111 | 200,352 | -0.06(-1.39%) |
Dec 08, 2004 | 4.217 | 4.275 | 4.044 | 4.169 | 126,848 | -0.19(-4.43%) |
Dec 07, 2004 | 3.985 | 4.498 | 3.869 | 4.362 | 153,624 | -0.09(-1.96%) |
Dec 06, 2004 | 4.411 | 4.575 | 4.353 | 4.450 | 107,206 | -0.17(-3.77%) |
Dec 03, 2004 | 4.643 | 4.749 | 4.372 | 4.624 | 154,141 | -0.03(-0.62%) |
Dec 02, 2004 | 4.807 | 4.807 | 4.643 | 4.653 | 161,791 | +0.10(+2.12%) |