Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.156 | 5.243 | 5.156 | 5.236 | 1,215,540 | +0.17(+3.28%) |
Feb 25, 2005 | 5.039 | 5.075 | 5.030 | 5.069 | 619,695 | +0.05(+1.04%) |
Feb 24, 2005 | 4.931 | 5.017 | 4.931 | 5.017 | 781,254 | +0.08(+1.72%) |
Feb 23, 2005 | 4.857 | 4.933 | 4.853 | 4.932 | 968,586 | +0.10(+2.01%) |
Feb 22, 2005 | 4.998 | 4.998 | 4.835 | 4.835 | 1,104,372 | -0.12(-2.41%) |
Feb 18, 2005 | 5.059 | 5.140 | 4.951 | 4.955 | 1,621,362 | -0.10(-2.06%) |
Feb 17, 2005 | 4.909 | 5.068 | 4.894 | 5.059 | 1,473,651 | +0.19(+3.86%) |
Feb 16, 2005 | 4.848 | 4.879 | 4.842 | 4.871 | 897,038 | +0.02(+0.34%) |
Feb 15, 2005 | 4.863 | 4.887 | 4.831 | 4.854 | 1,197,461 | -0.03(-0.53%) |
Feb 14, 2005 | 4.927 | 4.927 | 4.880 | 4.880 | 295,422 | -0.05(-0.95%) |
Feb 11, 2005 | 4.940 | 4.957 | 4.907 | 4.927 | 1,180,536 | -0.01(-0.25%) |
Feb 10, 2005 | 4.867 | 4.942 | 4.866 | 4.939 | 845,493 | +0.06(+1.30%) |
Feb 09, 2005 | 4.879 | 4.917 | 4.853 | 4.876 | 775,868 | -0.01(-0.14%) |
Feb 08, 2005 | 4.873 | 4.892 | 4.861 | 4.883 | 710,091 | +0.00(+0.09%) |
Feb 07, 2005 | 4.870 | 4.895 | 4.866 | 4.879 | 712,399 | +0.01(+0.18%) |
Feb 04, 2005 | 4.796 | 4.887 | 4.796 | 4.870 | 2,222,978 | +0.07(+1.55%) |
Feb 03, 2005 | 4.792 | 4.805 | 4.775 | 4.796 | 2,342,993 | +0.02(+0.44%) |
Feb 02, 2005 | 4.759 | 4.792 | 4.740 | 4.775 | 1,958,713 | +0.01(+0.24%) |
Feb 01, 2005 | 4.675 | 4.829 | 4.660 | 4.763 | 2,011,797 | +0.10(+2.25%) |
Jan 31, 2005 | 4.593 | 4.679 | 4.593 | 4.659 | 646,621 | +0.09(+1.90%) |
Jan 28, 2005 | 4.558 | 4.580 | 4.534 | 4.572 | 503,141 | +0.00(+0.00%) |
Jan 27, 2005 | 4.541 | 4.581 | 4.521 | 4.572 | 2,104,501 | +0.02(+0.40%) |
Jan 26, 2005 | 4.558 | 4.562 | 4.551 | 4.554 | 743,557 | +0.02(+0.34%) |
Jan 25, 2005 | 4.567 | 4.606 | 4.516 | 4.538 | 1,162,841 | -0.05(-1.00%) |
Jan 24, 2005 | 4.562 | 4.634 | 4.555 | 4.584 | 526,990 | +0.00(+0.02%) |
Jan 21, 2005 | 4.571 | 4.609 | 4.571 | 4.583 | 647,390 | -0.02(-0.36%) |
Jan 20, 2005 | 4.653 | 4.661 | 4.588 | 4.600 | 596,615 | -0.06(-1.30%) |
Jan 19, 2005 | 4.637 | 4.686 | 4.637 | 4.660 | 1,601,744 | +0.04(+0.90%) |
Jan 18, 2005 | 4.564 | 4.653 | 4.564 | 4.619 | 1,442,493 | +0.04(+0.83%) |
Jan 14, 2005 | 4.463 | 4.584 | 4.463 | 4.581 | 552,763 | +0.11(+2.44%) |
Jan 13, 2005 | 4.441 | 4.491 | 4.441 | 4.471 | 2,076,036 | +0.03(+0.74%) |
Jan 12, 2005 | 4.445 | 4.472 | 4.409 | 4.438 | 584,305 | +0.01(+0.33%) |
Jan 11, 2005 | 4.463 | 4.471 | 4.387 | 4.424 | 930,888 | -0.04(-0.97%) |
Jan 10, 2005 | 4.503 | 4.503 | 4.454 | 4.467 | 694,704 | +0.03(+0.59%) |
Jan 07, 2005 | 4.483 | 4.541 | 4.441 | 4.441 | 1,124,375 | -0.04(-0.93%) |
Jan 06, 2005 | 4.534 | 4.534 | 4.466 | 4.483 | 921,272 | -0.04(-0.82%) |
Jan 05, 2005 | 4.568 | 4.578 | 4.511 | 4.520 | 1,549,429 | -0.05(-1.04%) |
Jan 04, 2005 | 4.575 | 4.595 | 4.562 | 4.568 | 866,265 | -0.02(-0.36%) |
Jan 03, 2005 | 4.581 | 4.593 | 4.558 | 4.584 | 1,097,448 | +0.03(+0.55%) |
Dec 31, 2004 | 4.565 | 4.575 | 4.545 | 4.559 | 389,280 | -0.03(-0.60%) |
Dec 30, 2004 | 4.571 | 4.592 | 4.558 | 4.587 | 232,337 | +0.00(+0.06%) |
Dec 29, 2004 | 4.525 | 4.585 | 4.505 | 4.584 | 818,951 | +0.08(+1.79%) |
Dec 28, 2004 | 4.571 | 4.571 | 4.484 | 4.503 | 539,684 | -0.05(-1.20%) |
Dec 27, 2004 | 4.577 | 4.593 | 4.539 | 4.558 | 256,186 | -0.01(-0.23%) |
Dec 23, 2004 | 4.580 | 4.617 | 4.567 | 4.568 | 390,819 | -0.00(-0.06%) |
Dec 22, 2004 | 4.539 | 4.571 | 4.533 | 4.571 | 988,203 | +0.04(+0.86%) |
Dec 21, 2004 | 4.506 | 4.549 | 4.506 | 4.532 | 463,136 | +0.03(+0.56%) |
Dec 20, 2004 | 4.519 | 4.524 | 4.495 | 4.507 | 508,526 | +0.00(+0.02%) |
Dec 17, 2004 | 4.531 | 4.580 | 4.503 | 4.506 | 1,671,753 | -0.04(-0.84%) |
Dec 16, 2004 | 4.501 | 4.565 | 4.498 | 4.544 | 1,261,700 | +0.07(+1.45%) |
Dec 15, 2004 | 4.381 | 4.479 | 4.380 | 4.479 | 999,743 | +0.10(+2.26%) |
Dec 14, 2004 | 4.372 | 4.428 | 4.362 | 4.380 | 1,850,237 | +0.03(+0.70%) |
Dec 13, 2004 | 4.371 | 4.371 | 4.332 | 4.350 | 494,294 | +0.01(+0.32%) |
Dec 10, 2004 | 4.312 | 4.358 | 4.309 | 4.336 | 975,125 | +0.00(+0.06%) |
Dec 09, 2004 | 4.292 | 4.352 | 4.285 | 4.334 | 937,812 | +0.02(+0.46%) |
Dec 08, 2004 | 4.298 | 4.315 | 4.289 | 4.314 | 878,189 | +0.02(+0.57%) |
Dec 07, 2004 | 4.296 | 4.298 | 4.274 | 4.289 | 1,250,160 | +0.01(+0.26%) |
Dec 06, 2004 | 4.310 | 4.310 | 4.271 | 4.278 | 1,255,930 | -0.01(-0.24%) |
Dec 03, 2004 | 4.297 | 4.305 | 4.275 | 4.289 | 509,680 | +0.00(+0.04%) |
Dec 02, 2004 | 4.216 | 4.339 | 4.216 | 4.287 | 3,282,345 | +0.08(+1.79%) |