Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.374 | 4.530 | 4.316 | 4.499 | 2,202,989 | +0.16(+3.66%) |
Feb 25, 2005 | 4.260 | 4.340 | 4.246 | 4.340 | 548,833 | +0.08(+1.77%) |
Feb 24, 2005 | 4.306 | 4.306 | 4.216 | 4.265 | 910,595 | -0.02(-0.54%) |
Feb 23, 2005 | 4.311 | 4.407 | 4.283 | 4.288 | 778,119 | -0.03(-0.59%) |
Feb 22, 2005 | 4.558 | 4.558 | 4.284 | 4.313 | 752,927 | -0.26(-5.74%) |
Feb 18, 2005 | 4.548 | 4.603 | 4.548 | 4.576 | 674,713 | +0.00(+0.06%) |
Feb 17, 2005 | 4.552 | 4.617 | 4.532 | 4.573 | 400,600 | +0.02(+0.36%) |
Feb 16, 2005 | 4.545 | 4.568 | 4.481 | 4.557 | 922,983 | -0.01(-0.17%) |
Feb 15, 2005 | 4.549 | 4.626 | 4.532 | 4.564 | 246,515 | -0.02(-0.45%) |
Feb 14, 2005 | 4.731 | 4.731 | 4.511 | 4.585 | 301,032 | -0.12(-2.61%) |
Feb 11, 2005 | 4.616 | 4.728 | 4.568 | 4.708 | 426,682 | +0.11(+2.48%) |
Feb 10, 2005 | 4.567 | 4.610 | 4.507 | 4.594 | 219,168 | +0.02(+0.50%) |
Feb 09, 2005 | 4.746 | 4.772 | 4.558 | 4.571 | 521,122 | -0.14(-2.99%) |
Feb 08, 2005 | 4.636 | 4.736 | 4.569 | 4.712 | 674,353 | +0.15(+3.28%) |
Feb 07, 2005 | 4.585 | 4.590 | 4.536 | 4.562 | 732,766 | +0.00(+0.08%) |
Feb 04, 2005 | 4.490 | 4.635 | 4.490 | 4.558 | 851,839 | +0.04(+0.88%) |
Feb 03, 2005 | 4.527 | 4.568 | 4.447 | 4.518 | 918,656 | +0.01(+0.11%) |
Feb 02, 2005 | 4.559 | 4.569 | 4.457 | 4.513 | 727,730 | -0.02(-0.45%) |
Feb 01, 2005 | 4.539 | 4.545 | 4.444 | 4.534 | 1,258,137 | +0.01(+0.17%) |
Jan 31, 2005 | 4.498 | 4.630 | 4.427 | 4.526 | 2,021,994 | +0.10(+2.26%) |
Jan 28, 2005 | 4.325 | 4.499 | 4.279 | 4.426 | 1,424,209 | +0.16(+3.81%) |
Jan 27, 2005 | 4.352 | 4.388 | 4.251 | 4.263 | 700,769 | +0.00(+0.00%) |
Jan 26, 2005 | 4.267 | 4.331 | 4.210 | 4.263 | 532,249 | +0.02(+0.36%) |
Jan 25, 2005 | 4.274 | 4.358 | 4.212 | 4.248 | 445,896 | -0.01(-0.21%) |
Jan 24, 2005 | 4.261 | 4.352 | 4.166 | 4.257 | 496,909 | +0.02(+0.54%) |
Jan 21, 2005 | 4.288 | 4.353 | 4.183 | 4.234 | 306,427 | -0.03(-0.78%) |
Jan 20, 2005 | 4.322 | 4.348 | 4.248 | 4.267 | 222,151 | -0.10(-2.29%) |
Jan 19, 2005 | 4.449 | 4.449 | 4.310 | 4.367 | 489,010 | -0.03(-0.58%) |
Jan 18, 2005 | 4.450 | 4.475 | 4.357 | 4.393 | 598,763 | +0.00(+0.00%) |
Jan 14, 2005 | 4.395 | 4.407 | 4.313 | 4.393 | 609,802 | +0.02(+0.41%) |
Jan 13, 2005 | 4.336 | 4.443 | 4.324 | 4.375 | 895,339 | +0.06(+1.42%) |
Jan 12, 2005 | 4.399 | 4.441 | 4.269 | 4.313 | 656,634 | -0.05(-1.20%) |
Jan 11, 2005 | 4.383 | 4.431 | 4.302 | 4.366 | 929,054 | +0.02(+0.47%) |
Jan 10, 2005 | 4.142 | 4.380 | 4.111 | 4.345 | 1,094,225 | +0.18(+4.43%) |
Jan 07, 2005 | 4.289 | 4.302 | 4.097 | 4.161 | 1,668,626 | -0.08(-1.90%) |
Jan 06, 2005 | 4.150 | 4.262 | 4.148 | 4.242 | 1,782,555 | +0.02(+0.49%) |
Jan 05, 2005 | 4.452 | 4.539 | 4.187 | 4.221 | 1,280,470 | -0.26(-5.77%) |
Jan 04, 2005 | 4.498 | 4.673 | 4.436 | 4.480 | 1,543,236 | -0.03(-0.71%) |
Jan 03, 2005 | 4.481 | 4.582 | 4.436 | 4.512 | 519,612 | +0.06(+1.26%) |
Dec 31, 2004 | 4.481 | 4.481 | 4.424 | 4.456 | 162,979 | +0.03(+0.58%) |
Dec 30, 2004 | 4.534 | 4.534 | 4.429 | 4.430 | 169,227 | -0.05(-1.14%) |
Dec 29, 2004 | 4.537 | 4.537 | 4.467 | 4.481 | 422,808 | -0.03(-0.62%) |
Dec 28, 2004 | 4.395 | 4.511 | 4.395 | 4.509 | 549,338 | +0.14(+3.13%) |
Dec 27, 2004 | 4.530 | 4.530 | 4.361 | 4.372 | 549,338 | -0.08(-1.87%) |
Dec 23, 2004 | 4.466 | 4.554 | 4.435 | 4.456 | 271,284 | -0.04(-0.91%) |
Dec 22, 2004 | 4.340 | 4.564 | 4.340 | 4.497 | 1,247,598 | +0.14(+3.14%) |
Dec 21, 2004 | 4.221 | 4.376 | 4.184 | 4.360 | 781,571 | +0.16(+3.78%) |
Dec 20, 2004 | 4.188 | 4.270 | 4.144 | 4.201 | 201,511 | +0.00(+0.03%) |
Dec 17, 2004 | 4.251 | 4.256 | 4.132 | 4.199 | 439,471 | -0.01(-0.21%) |
Dec 16, 2004 | 4.199 | 4.275 | 4.176 | 4.208 | 471,233 | -0.03(-0.70%) |
Dec 15, 2004 | 4.206 | 4.361 | 4.184 | 4.238 | 432,181 | +0.01(+0.27%) |
Dec 14, 2004 | 4.275 | 4.290 | 4.205 | 4.226 | 476,440 | -0.05(-1.14%) |
Dec 13, 2004 | 4.224 | 4.340 | 4.224 | 4.275 | 376,987 | +0.01(+0.15%) |
Dec 10, 2004 | 4.234 | 4.311 | 4.196 | 4.269 | 609,740 | +0.03(+0.66%) |
Dec 09, 2004 | 4.322 | 4.324 | 4.235 | 4.240 | 509,245 | -0.05(-1.08%) |
Dec 08, 2004 | 4.182 | 4.288 | 4.151 | 4.287 | 573,291 | +0.15(+3.56%) |
Dec 07, 2004 | 4.142 | 4.225 | 4.119 | 4.139 | 855,510 | -0.01(-0.25%) |
Dec 06, 2004 | 4.110 | 4.225 | 4.097 | 4.150 | 920,077 | +0.03(+0.65%) |
Dec 03, 2004 | 4.262 | 4.327 | 4.111 | 4.123 | 1,123,150 | -0.15(-3.56%) |
Dec 02, 2004 | 4.208 | 4.321 | 4.185 | 4.275 | 1,472,020 | +0.03(+0.82%) |