Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.500 | 4.500 | 4.350 | 4.449 | 87,555 | -0.06(-1.34%) |
Feb 25, 2005 | 4.510 | 4.600 | 4.400 | 4.510 | 77,446 | -0.02(-0.44%) |
Feb 24, 2005 | 4.390 | 4.580 | 4.230 | 4.530 | 118,235 | +0.06(+1.34%) |
Feb 23, 2005 | 4.470 | 4.800 | 4.050 | 4.470 | 314,451 | -0.19(-4.08%) |
Feb 22, 2005 | 4.700 | 4.850 | 4.640 | 4.660 | 260,197 | -0.02(-0.34%) |
Feb 18, 2005 | 4.900 | 4.900 | 4.610 | 4.676 | 175,494 | -0.11(-2.38%) |
Feb 17, 2005 | 5.035 | 5.060 | 4.570 | 4.790 | 373,352 | -0.04(-0.83%) |
Feb 16, 2005 | 4.540 | 5.080 | 4.510 | 4.830 | 916,564 | +0.28(+6.15%) |
Feb 15, 2005 | 4.100 | 4.550 | 4.100 | 4.550 | 392,208 | +0.46(+11.25%) |
Feb 14, 2005 | 3.980 | 4.150 | 3.950 | 4.090 | 273,207 | +0.20(+5.14%) |
Feb 11, 2005 | 4.100 | 4.120 | 3.850 | 3.890 | 111,934 | -0.16(-3.95%) |
Feb 10, 2005 | 4.040 | 4.200 | 3.920 | 4.050 | 258,772 | +0.20(+5.19%) |
Feb 09, 2005 | 3.770 | 3.910 | 3.770 | 3.850 | 71,502 | +0.02(+0.52%) |
Feb 08, 2005 | 3.980 | 3.980 | 3.750 | 3.830 | 193,992 | -0.03(-0.78%) |
Feb 07, 2005 | 4.200 | 4.200 | 3.750 | 3.860 | 244,567 | -0.14(-3.50%) |
Feb 04, 2005 | 3.990 | 4.170 | 3.880 | 4.000 | 259,615 | +0.11(+2.83%) |
Feb 03, 2005 | 3.950 | 4.000 | 3.650 | 3.890 | 432,043 | +0.12(+3.18%) |
Feb 02, 2005 | 3.650 | 3.860 | 3.650 | 3.770 | 177,264 | +0.12(+3.29%) |
Feb 01, 2005 | 3.420 | 3.650 | 3.420 | 3.650 | 154,391 | +0.20(+5.80%) |
Jan 31, 2005 | 3.430 | 3.520 | 3.290 | 3.450 | 152,385 | +0.15(+4.55%) |
Jan 28, 2005 | 3.360 | 3.410 | 3.200 | 3.300 | 68,729 | -0.13(-3.79%) |
Jan 27, 2005 | 3.450 | 3.450 | 3.370 | 3.430 | 25,537 | +0.00(+0.00%) |
Jan 26, 2005 | 3.540 | 3.540 | 3.330 | 3.430 | 95,945 | -0.02(-0.58%) |
Jan 25, 2005 | 3.430 | 3.540 | 3.420 | 3.450 | 45,729 | +0.03(+0.88%) |
Jan 24, 2005 | 3.590 | 3.590 | 3.420 | 3.420 | 31,606 | -0.06(-1.72%) |
Jan 21, 2005 | 3.600 | 3.600 | 3.480 | 3.480 | 62,413 | -0.07(-1.97%) |
Jan 20, 2005 | 3.500 | 3.590 | 3.400 | 3.550 | 71,473 | +0.07(+2.01%) |
Jan 19, 2005 | 3.440 | 3.520 | 3.420 | 3.480 | 79,393 | +0.06(+1.75%) |
Jan 18, 2005 | 3.310 | 3.450 | 3.310 | 3.420 | 79,191 | +0.08(+2.36%) |
Jan 14, 2005 | 3.310 | 3.450 | 3.310 | 3.341 | 46,468 | -0.03(-0.86%) |
Jan 13, 2005 | 3.560 | 3.560 | 3.340 | 3.370 | 60,033 | -0.06(-1.75%) |
Jan 12, 2005 | 3.310 | 3.432 | 3.160 | 3.430 | 143,074 | +0.05(+1.48%) |
Jan 11, 2005 | 3.540 | 3.560 | 3.300 | 3.380 | 253,935 | -0.17(-4.79%) |
Jan 10, 2005 | 3.640 | 3.670 | 3.500 | 3.550 | 225,488 | +0.05(+1.43%) |
Jan 07, 2005 | 3.430 | 3.620 | 3.380 | 3.500 | 169,522 | +0.10(+2.94%) |
Jan 06, 2005 | 3.390 | 3.440 | 3.300 | 3.400 | 95,604 | +0.01(+0.29%) |
Jan 05, 2005 | 3.380 | 3.428 | 3.250 | 3.390 | 219,514 | +0.08(+2.42%) |
Jan 04, 2005 | 3.150 | 3.470 | 3.107 | 3.310 | 362,370 | +0.21(+6.77%) |
Jan 03, 2005 | 2.950 | 3.170 | 2.950 | 3.100 | 142,471 | +0.15(+5.08%) |
Dec 31, 2004 | 3.040 | 3.040 | 2.950 | 2.950 | 68,100 | -0.04(-1.34%) |
Dec 30, 2004 | 2.980 | 3.090 | 2.970 | 2.990 | 76,000 | +0.02(+0.67%) |
Dec 29, 2004 | 3.090 | 3.200 | 2.940 | 2.970 | 121,600 | -0.19(-6.01%) |
Dec 28, 2004 | 3.161 | 3.250 | 3.120 | 3.160 | 58,800 | +0.04(+1.28%) |
Dec 27, 2004 | 3.050 | 3.240 | 2.860 | 3.120 | 127,400 | +0.12(+4.00%) |
Dec 23, 2004 | 3.010 | 3.070 | 2.930 | 3.000 | 71,100 | +0.03(+1.04%) |
Dec 22, 2004 | 2.910 | 3.200 | 2.900 | 2.969 | 104,500 | +0.10(+3.45%) |
Dec 21, 2004 | 2.950 | 2.960 | 2.810 | 2.870 | 136,500 | -0.10(-3.37%) |
Dec 20, 2004 | 3.050 | 3.050 | 2.960 | 2.970 | 69,500 | -0.06(-1.98%) |
Dec 17, 2004 | 2.950 | 3.060 | 2.950 | 3.030 | 53,100 | +0.03(+1.00%) |
Dec 16, 2004 | 3.050 | 3.159 | 2.950 | 3.000 | 59,600 | -0.16(-5.09%) |
Dec 15, 2004 | 3.100 | 3.190 | 3.070 | 3.161 | 84,600 | +0.03(+0.99%) |
Dec 14, 2004 | 3.270 | 3.300 | 3.110 | 3.130 | 139,900 | -0.11(-3.40%) |
Dec 13, 2004 | 3.000 | 3.250 | 3.000 | 3.240 | 303,400 | +0.24(+8.00%) |
Dec 10, 2004 | 2.790 | 3.040 | 2.790 | 3.000 | 65,200 | +0.11(+3.81%) |
Dec 09, 2004 | 2.880 | 3.050 | 2.810 | 2.890 | 45,500 | +0.07(+2.48%) |
Dec 08, 2004 | 2.820 | 3.000 | 2.800 | 2.820 | 86,800 | -0.03(-1.05%) |
Dec 07, 2004 | 3.090 | 3.130 | 2.820 | 2.850 | 141,600 | -0.15(-5.00%) |
Dec 06, 2004 | 2.840 | 3.140 | 2.830 | 3.000 | 321,500 | +0.09(+3.09%) |
Dec 03, 2004 | 2.690 | 3.000 | 2.610 | 2.910 | 333,100 | +0.25(+9.40%) |
Dec 02, 2004 | 2.620 | 2.660 | 2.560 | 2.660 | 53,800 | +0.09(+3.50%) |