Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.317 | 5.317 | 5.067 | 5.093 | 605,100 | -0.22(-4.14%) |
Feb 25, 2005 | 5.300 | 5.333 | 5.257 | 5.313 | 515,400 | -0.02(-0.31%) |
Feb 24, 2005 | 5.317 | 5.383 | 5.200 | 5.330 | 692,700 | +0.05(+0.95%) |
Feb 23, 2005 | 5.010 | 5.400 | 5.000 | 5.280 | 2,440,800 | +0.36(+7.39%) |
Feb 22, 2005 | 5.167 | 5.167 | 4.901 | 4.917 | 984,900 | -0.25(-4.78%) |
Feb 18, 2005 | 5.280 | 5.280 | 5.083 | 5.163 | 854,400 | -0.12(-2.21%) |
Feb 17, 2005 | 5.333 | 5.367 | 5.253 | 5.280 | 694,800 | -0.06(-1.06%) |
Feb 16, 2005 | 5.350 | 5.350 | 5.210 | 5.337 | 913,200 | +0.01(+0.19%) |
Feb 15, 2005 | 5.243 | 5.333 | 5.233 | 5.327 | 714,300 | +0.02(+0.31%) |
Feb 14, 2005 | 5.367 | 5.380 | 5.150 | 5.310 | 1,218,300 | +0.01(+0.19%) |
Feb 11, 2005 | 5.183 | 5.377 | 5.157 | 5.300 | 1,735,800 | +0.09(+1.73%) |
Feb 10, 2005 | 5.300 | 5.333 | 5.017 | 5.210 | 1,158,600 | -0.14(-2.68%) |
Feb 09, 2005 | 5.523 | 5.583 | 5.327 | 5.353 | 642,600 | -0.17(-3.08%) |
Feb 08, 2005 | 5.367 | 5.633 | 5.350 | 5.523 | 1,590,300 | +0.19(+3.56%) |
Feb 07, 2005 | 5.167 | 5.347 | 5.164 | 5.333 | 914,100 | +0.16(+3.16%) |
Feb 04, 2005 | 5.160 | 5.230 | 5.127 | 5.170 | 871,800 | +0.02(+0.32%) |
Feb 03, 2005 | 5.083 | 5.243 | 5.083 | 5.153 | 812,700 | +0.06(+1.11%) |
Feb 02, 2005 | 4.980 | 5.147 | 4.970 | 5.097 | 2,078,400 | +0.19(+3.94%) |
Feb 01, 2005 | 4.883 | 4.933 | 4.867 | 4.903 | 531,600 | +0.02(+0.41%) |
Jan 31, 2005 | 4.750 | 4.927 | 4.750 | 4.883 | 575,100 | +0.13(+2.81%) |
Jan 28, 2005 | 4.733 | 4.757 | 4.660 | 4.750 | 760,500 | +0.02(+0.42%) |
Jan 27, 2005 | 4.610 | 4.767 | 4.610 | 4.730 | 447,900 | +0.15(+3.20%) |
Jan 26, 2005 | 4.600 | 4.600 | 4.513 | 4.583 | 334,200 | -0.03(-0.72%) |
Jan 25, 2005 | 4.593 | 4.633 | 4.557 | 4.617 | 453,900 | +0.03(+0.58%) |
Jan 24, 2005 | 4.650 | 4.740 | 4.580 | 4.590 | 719,700 | -0.05(-1.15%) |
Jan 21, 2005 | 4.667 | 4.710 | 4.627 | 4.643 | 924,000 | -0.05(-1.00%) |
Jan 20, 2005 | 4.383 | 4.727 | 4.363 | 4.690 | 1,954,800 | +0.34(+7.73%) |
Jan 19, 2005 | 4.433 | 4.473 | 4.343 | 4.353 | 338,100 | -0.11(-2.54%) |
Jan 18, 2005 | 4.457 | 4.527 | 4.397 | 4.467 | 298,500 | +0.02(+0.37%) |
Jan 14, 2005 | 4.357 | 4.450 | 4.357 | 4.450 | 272,400 | +0.10(+2.22%) |
Jan 13, 2005 | 4.340 | 4.443 | 4.333 | 4.353 | 410,100 | +0.01(+0.31%) |
Jan 12, 2005 | 4.333 | 4.380 | 4.333 | 4.340 | 937,200 | +0.01(+0.15%) |
Jan 11, 2005 | 4.300 | 4.350 | 4.287 | 4.333 | 441,600 | +0.03(+0.78%) |
Jan 10, 2005 | 4.333 | 4.363 | 4.293 | 4.300 | 1,250,700 | -0.03(-0.77%) |
Jan 07, 2005 | 4.323 | 4.353 | 4.317 | 4.333 | 472,500 | +0.01(+0.23%) |
Jan 06, 2005 | 4.290 | 4.333 | 4.290 | 4.323 | 602,700 | +0.04(+0.93%) |
Jan 05, 2005 | 4.277 | 4.323 | 4.270 | 4.283 | 557,700 | +0.00(+0.00%) |
Jan 04, 2005 | 4.267 | 4.323 | 4.267 | 4.283 | 822,900 | +0.02(+0.39%) |
Jan 03, 2005 | 4.333 | 4.387 | 4.267 | 4.267 | 573,900 | -0.05(-1.23%) |
Dec 31, 2004 | 4.273 | 4.387 | 4.247 | 4.320 | 289,800 | +0.04(+1.01%) |
Dec 30, 2004 | 4.283 | 4.283 | 4.253 | 4.277 | 243,300 | -0.03(-0.62%) |
Dec 29, 2004 | 4.217 | 4.313 | 4.217 | 4.303 | 399,000 | +0.06(+1.49%) |
Dec 28, 2004 | 4.250 | 4.267 | 4.183 | 4.240 | 174,000 | -0.01(-0.31%) |
Dec 27, 2004 | 4.260 | 4.277 | 4.247 | 4.253 | 243,600 | -0.00(-0.08%) |
Dec 23, 2004 | 4.217 | 4.267 | 4.213 | 4.257 | 371,700 | +0.01(+0.16%) |
Dec 22, 2004 | 4.217 | 4.250 | 4.187 | 4.250 | 464,700 | +0.02(+0.55%) |
Dec 21, 2004 | 4.183 | 4.283 | 4.183 | 4.227 | 648,000 | +0.02(+0.40%) |
Dec 20, 2004 | 4.200 | 4.217 | 4.167 | 4.210 | 482,400 | +0.01(+0.32%) |
Dec 17, 2004 | 4.190 | 4.213 | 4.170 | 4.197 | 1,167,300 | +0.04(+0.96%) |
Dec 16, 2004 | 4.133 | 4.183 | 4.100 | 4.157 | 837,600 | -0.01(-0.16%) |
Dec 15, 2004 | 4.000 | 4.197 | 3.983 | 4.163 | 1,869,000 | +0.15(+3.82%) |
Dec 14, 2004 | 3.933 | 4.013 | 3.900 | 4.010 | 632,700 | +0.06(+1.52%) |
Dec 13, 2004 | 3.950 | 3.980 | 3.920 | 3.950 | 395,400 | +0.00(+0.00%) |
Dec 10, 2004 | 3.883 | 3.990 | 3.867 | 3.950 | 381,000 | +0.05(+1.28%) |
Dec 09, 2004 | 3.840 | 3.947 | 3.837 | 3.900 | 539,400 | +0.06(+1.65%) |
Dec 08, 2004 | 3.883 | 3.960 | 3.830 | 3.837 | 1,436,400 | -0.01(-0.35%) |
Dec 07, 2004 | 3.900 | 3.933 | 3.847 | 3.850 | 543,600 | -0.05(-1.28%) |
Dec 06, 2004 | 3.920 | 3.947 | 3.890 | 3.900 | 651,300 | -0.02(-0.43%) |
Dec 03, 2004 | 3.937 | 3.977 | 3.910 | 3.917 | 498,600 | -0.04(-0.93%) |
Dec 02, 2004 | 3.900 | 3.967 | 3.900 | 3.953 | 723,300 | +0.05(+1.37%) |