Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.000 | 6.000 | 5.720 | 5.910 | 765,400 | +0.01(+0.17%) |
Feb 25, 2005 | 5.730 | 5.970 | 5.700 | 5.900 | 1,504,600 | +0.17(+2.97%) |
Feb 24, 2005 | 5.390 | 5.780 | 5.340 | 5.730 | 594,600 | +0.34(+6.31%) |
Feb 23, 2005 | 5.550 | 5.580 | 5.320 | 5.390 | 619,300 | -0.21(-3.75%) |
Feb 22, 2005 | 5.640 | 5.840 | 5.550 | 5.600 | 1,114,400 | -0.03(-0.53%) |
Feb 18, 2005 | 5.560 | 5.820 | 5.560 | 5.630 | 802,200 | +0.08(+1.44%) |
Feb 17, 2005 | 5.610 | 5.750 | 5.510 | 5.550 | 917,400 | -0.05(-0.89%) |
Feb 16, 2005 | 5.400 | 5.600 | 5.350 | 5.600 | 1,256,200 | +0.17(+3.13%) |
Feb 15, 2005 | 5.480 | 5.500 | 5.360 | 5.430 | 1,152,300 | -0.05(-0.91%) |
Feb 14, 2005 | 5.410 | 5.520 | 5.340 | 5.480 | 1,334,200 | +0.17(+3.20%) |
Feb 11, 2005 | 5.050 | 5.420 | 5.050 | 5.310 | 1,621,300 | +0.27(+5.36%) |
Feb 10, 2005 | 4.900 | 5.090 | 4.890 | 5.040 | 1,802,500 | +0.17(+3.49%) |
Feb 09, 2005 | 4.850 | 4.920 | 4.650 | 4.870 | 508,100 | +0.00(+0.00%) |
Feb 08, 2005 | 4.720 | 5.030 | 4.450 | 4.870 | 1,428,700 | +0.05(+1.04%) |
Feb 07, 2005 | 4.910 | 4.980 | 4.640 | 4.820 | 769,000 | -0.07(-1.43%) |
Feb 04, 2005 | 4.700 | 4.930 | 4.700 | 4.890 | 634,400 | +0.19(+4.04%) |
Feb 03, 2005 | 4.610 | 4.700 | 4.480 | 4.700 | 693,700 | +0.03(+0.64%) |
Feb 02, 2005 | 4.270 | 4.690 | 4.250 | 4.670 | 998,500 | +0.33(+7.60%) |
Feb 01, 2005 | 4.270 | 4.350 | 4.250 | 4.340 | 181,300 | +0.01(+0.23%) |
Jan 31, 2005 | 4.330 | 4.350 | 4.260 | 4.330 | 258,200 | -0.02(-0.46%) |
Jan 28, 2005 | 4.430 | 4.450 | 4.200 | 4.350 | 368,500 | -0.06(-1.36%) |
Jan 27, 2005 | 4.260 | 4.440 | 4.200 | 4.410 | 512,300 | +0.17(+4.01%) |
Jan 26, 2005 | 4.190 | 4.260 | 4.190 | 4.240 | 592,700 | +0.06(+1.44%) |
Jan 25, 2005 | 4.250 | 4.250 | 3.920 | 4.180 | 679,400 | +0.21(+5.29%) |
Jan 24, 2005 | 4.180 | 4.180 | 3.950 | 3.970 | 265,800 | -0.12(-2.93%) |
Jan 21, 2005 | 4.050 | 4.200 | 4.010 | 4.090 | 291,300 | +0.06(+1.49%) |
Jan 20, 2005 | 4.000 | 4.040 | 3.920 | 4.030 | 206,700 | -0.01(-0.25%) |
Jan 19, 2005 | 4.000 | 4.110 | 3.970 | 4.040 | 336,200 | +0.01(+0.25%) |
Jan 18, 2005 | 4.020 | 4.100 | 3.990 | 4.030 | 455,800 | +0.02(+0.50%) |
Jan 14, 2005 | 4.030 | 4.050 | 3.940 | 4.010 | 312,400 | -0.01(-0.25%) |
Jan 13, 2005 | 4.040 | 4.080 | 3.940 | 4.020 | 207,500 | -0.02(-0.50%) |
Jan 12, 2005 | 3.890 | 4.070 | 3.810 | 4.040 | 442,900 | +0.15(+3.86%) |
Jan 11, 2005 | 3.860 | 3.900 | 3.790 | 3.890 | 176,300 | +0.00(+0.00%) |
Jan 10, 2005 | 3.810 | 3.930 | 3.810 | 3.890 | 149,100 | +0.08(+2.10%) |
Jan 07, 2005 | 3.890 | 3.900 | 3.750 | 3.810 | 332,400 | -0.08(-2.06%) |
Jan 06, 2005 | 3.860 | 3.950 | 3.750 | 3.890 | 412,900 | +0.03(+0.78%) |
Jan 05, 2005 | 3.800 | 3.890 | 3.798 | 3.860 | 489,900 | +0.01(+0.26%) |
Jan 04, 2005 | 3.890 | 3.940 | 3.750 | 3.850 | 622,900 | -0.05(-1.28%) |
Jan 03, 2005 | 3.930 | 3.990 | 3.790 | 3.900 | 595,000 | -0.03(-0.76%) |
Dec 31, 2004 | 3.950 | 4.000 | 3.920 | 3.930 | 266,300 | -0.05(-1.26%) |
Dec 30, 2004 | 3.990 | 4.050 | 3.940 | 3.980 | 189,300 | -0.03(-0.75%) |
Dec 29, 2004 | 3.980 | 4.100 | 3.940 | 4.010 | 278,500 | +0.03(+0.75%) |
Dec 28, 2004 | 3.880 | 3.980 | 3.870 | 3.980 | 213,500 | +0.08(+2.05%) |
Dec 27, 2004 | 4.010 | 4.020 | 3.870 | 3.900 | 198,800 | -0.12(-2.99%) |
Dec 23, 2004 | 4.000 | 4.040 | 3.970 | 4.020 | 225,600 | +0.02(+0.50%) |
Dec 22, 2004 | 4.060 | 4.060 | 3.850 | 4.000 | 253,800 | -0.07(-1.72%) |
Dec 21, 2004 | 4.020 | 4.070 | 3.970 | 4.070 | 287,500 | +0.06(+1.50%) |
Dec 20, 2004 | 4.000 | 4.070 | 3.960 | 4.010 | 280,400 | +0.00(+0.00%) |
Dec 17, 2004 | 4.030 | 4.050 | 3.980 | 4.010 | 287,400 | +0.02(+0.50%) |
Dec 16, 2004 | 4.050 | 4.090 | 3.960 | 3.990 | 194,700 | -0.15(-3.62%) |
Dec 15, 2004 | 4.020 | 4.150 | 4.020 | 4.140 | 198,800 | +0.02(+0.49%) |
Dec 14, 2004 | 4.040 | 4.130 | 3.960 | 4.120 | 303,100 | +0.15(+3.78%) |
Dec 13, 2004 | 3.900 | 3.990 | 3.900 | 3.970 | 193,100 | +0.06(+1.53%) |
Dec 10, 2004 | 3.910 | 3.990 | 3.870 | 3.910 | 265,700 | +0.00(+0.00%) |
Dec 09, 2004 | 3.780 | 3.970 | 3.770 | 3.910 | 256,100 | +0.05(+1.30%) |
Dec 08, 2004 | 3.800 | 3.910 | 3.790 | 3.860 | 463,800 | +0.02(+0.52%) |
Dec 07, 2004 | 4.000 | 4.010 | 3.800 | 3.840 | 540,800 | -0.16(-4.00%) |
Dec 06, 2004 | 4.040 | 4.070 | 3.950 | 4.000 | 253,900 | -0.07(-1.72%) |
Dec 03, 2004 | 3.820 | 4.080 | 3.710 | 4.070 | 560,000 | +0.07(+1.75%) |
Dec 02, 2004 | 4.100 | 4.150 | 3.890 | 4.000 | 524,100 | -0.19(-4.53%) |