Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.486 | 4.559 | 4.348 | 4.486 | 5,842 | -0.01(-0.20%) |
Feb 25, 2005 | 4.522 | 4.532 | 4.403 | 4.495 | 16,794 | -0.08(-1.78%) |
Feb 24, 2005 | 4.669 | 4.678 | 4.568 | 4.576 | 3,356 | -0.20(-4.12%) |
Feb 23, 2005 | 4.651 | 4.773 | 4.623 | 4.773 | 2,589 | +0.03(+0.66%) |
Feb 22, 2005 | 4.577 | 4.797 | 4.568 | 4.742 | 5,069 | +0.07(+1.57%) |
Feb 18, 2005 | 4.641 | 4.669 | 4.559 | 4.669 | 4,423 | -0.05(-0.97%) |
Feb 17, 2005 | 4.678 | 4.742 | 4.513 | 4.715 | 10,745 | -0.14(-2.83%) |
Feb 16, 2005 | 4.925 | 4.925 | 4.605 | 4.852 | 14,282 | +0.04(+0.78%) |
Feb 15, 2005 | 4.770 | 4.869 | 4.716 | 4.814 | 4,740 | -0.03(-0.59%) |
Feb 14, 2005 | 4.577 | 4.998 | 4.559 | 4.843 | 17,861 | +0.23(+4.98%) |
Feb 11, 2005 | 4.541 | 4.613 | 4.541 | 4.613 | 3,754 | +0.01(+0.18%) |
Feb 10, 2005 | 4.541 | 4.605 | 4.541 | 4.605 | 3,167 | +0.01(+0.24%) |
Feb 09, 2005 | 4.541 | 4.614 | 4.532 | 4.594 | 4,178 | +0.01(+0.18%) |
Feb 08, 2005 | 4.577 | 4.586 | 4.541 | 4.586 | 6,089 | -0.04(-0.81%) |
Feb 07, 2005 | 4.577 | 4.623 | 4.577 | 4.623 | 2,834 | +0.01(+0.20%) |
Feb 04, 2005 | 4.541 | 4.614 | 4.541 | 4.614 | 3,331 | +0.07(+1.61%) |
Feb 03, 2005 | 4.696 | 4.696 | 4.541 | 4.541 | 7,427 | -0.11(-2.36%) |
Feb 02, 2005 | 4.669 | 4.687 | 4.559 | 4.651 | 23,869 | +0.00(+0.00%) |
Feb 01, 2005 | 4.715 | 4.715 | 4.577 | 4.651 | 3,482 | +0.07(+1.60%) |
Jan 31, 2005 | 4.559 | 4.651 | 4.541 | 4.577 | 16,767 | +0.00(+0.00%) |
Jan 28, 2005 | 4.541 | 4.623 | 4.532 | 4.577 | 4,541 | +0.08(+1.83%) |
Jan 27, 2005 | 4.623 | 4.623 | 4.486 | 4.495 | 12,677 | -0.09(-2.00%) |
Jan 26, 2005 | 4.760 | 4.760 | 4.504 | 4.586 | 4,620 | -0.03(-0.58%) |
Jan 25, 2005 | 4.596 | 4.678 | 4.577 | 4.613 | 2,730 | -0.01(-0.22%) |
Jan 24, 2005 | 4.760 | 4.760 | 4.614 | 4.623 | 4,014 | -0.11(-2.32%) |
Jan 21, 2005 | 4.577 | 4.742 | 4.577 | 4.733 | 5,627 | +0.16(+3.40%) |
Jan 20, 2005 | 4.449 | 4.669 | 4.449 | 4.577 | 13,476 | +0.13(+2.88%) |
Jan 19, 2005 | 4.596 | 4.596 | 4.413 | 4.449 | 37,986 | -0.18(-3.95%) |
Jan 18, 2005 | 4.852 | 4.962 | 4.623 | 4.632 | 24,769 | -0.23(-4.71%) |
Jan 14, 2005 | 4.779 | 4.971 | 4.760 | 4.861 | 37,521 | +0.06(+1.34%) |
Jan 13, 2005 | 5.052 | 5.052 | 4.797 | 4.797 | 10,366 | -0.16(-3.14%) |
Jan 12, 2005 | 4.861 | 5.063 | 4.861 | 4.953 | 13,967 | +0.01(+0.19%) |
Jan 11, 2005 | 5.282 | 5.282 | 4.705 | 4.944 | 60,903 | -0.31(-5.92%) |
Jan 10, 2005 | 4.696 | 5.310 | 4.696 | 5.255 | 66,933 | +0.41(+8.51%) |
Jan 07, 2005 | 4.889 | 5.008 | 4.843 | 4.843 | 14,699 | -0.17(-3.47%) |
Jan 06, 2005 | 5.127 | 5.182 | 4.899 | 5.017 | 12,240 | -0.16(-3.01%) |
Jan 05, 2005 | 5.035 | 5.172 | 5.035 | 5.172 | 4,587 | +0.13(+2.56%) |
Jan 04, 2005 | 5.200 | 5.310 | 4.971 | 5.043 | 36,942 | -0.16(-3.01%) |
Jan 03, 2005 | 5.264 | 5.264 | 5.200 | 5.200 | 8,356 | -0.01(-0.14%) |
Dec 31, 2004 | 5.182 | 5.255 | 5.154 | 5.207 | 15,204 | -0.08(-1.42%) |
Dec 30, 2004 | 5.291 | 5.310 | 5.218 | 5.282 | 19,334 | -0.04(-0.67%) |
Dec 29, 2004 | 5.291 | 5.465 | 5.291 | 5.318 | 15,620 | -0.02(-0.34%) |
Dec 28, 2004 | 5.392 | 5.392 | 5.291 | 5.336 | 8,847 | -0.01(-0.19%) |
Dec 27, 2004 | 5.420 | 5.420 | 5.291 | 5.346 | 16,494 | +0.12(+2.28%) |
Dec 23, 2004 | 5.108 | 5.374 | 5.108 | 5.227 | 19,662 | +0.06(+1.24%) |
Dec 22, 2004 | 5.127 | 5.584 | 5.108 | 5.163 | 56,583 | -0.02(-0.35%) |
Dec 21, 2004 | 5.136 | 5.191 | 5.136 | 5.182 | 5,898 | +0.04(+0.71%) |
Dec 20, 2004 | 5.438 | 5.438 | 5.136 | 5.145 | 22,502 | -0.01(-0.18%) |
Dec 17, 2004 | 5.465 | 5.465 | 5.154 | 5.154 | 6,444 | -0.15(-2.76%) |
Dec 16, 2004 | 5.108 | 5.310 | 5.108 | 5.301 | 23,922 | +0.04(+0.71%) |
Dec 15, 2004 | 5.319 | 5.327 | 5.108 | 5.263 | 43,693 | -0.14(-2.56%) |
Dec 14, 2004 | 5.832 | 5.832 | 5.374 | 5.401 | 35,173 | -0.29(-5.14%) |
Dec 13, 2004 | 5.035 | 6.015 | 5.035 | 5.694 | 163,413 | +0.73(+14.76%) |
Dec 10, 2004 | 4.962 | 5.026 | 4.962 | 4.962 | 9,612 | +0.02(+0.37%) |
Dec 09, 2004 | 4.852 | 5.008 | 4.852 | 4.944 | 12,671 | +0.12(+2.47%) |
Dec 08, 2004 | 4.806 | 4.825 | 4.806 | 4.825 | 10,158 | +0.03(+0.57%) |
Dec 07, 2004 | 4.825 | 4.944 | 4.788 | 4.797 | 13,326 | -0.16(-3.14%) |
Dec 06, 2004 | 4.715 | 4.971 | 4.715 | 4.953 | 9,066 | -0.07(-1.46%) |
Dec 03, 2004 | 5.081 | 5.163 | 4.989 | 5.026 | 7,974 | -0.05(-1.08%) |
Dec 02, 2004 | 4.944 | 5.172 | 4.944 | 5.081 | 16,931 | +0.09(+1.83%) |