Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.105 | 7.664 | 4.964 | 5.701 | 6,361,213 | -1.27(-18.24%) |
Feb 25, 2005 | 6.586 | 6.974 | 6.361 | 6.974 | 899,057 | +0.40(+6.01%) |
Feb 24, 2005 | 6.624 | 6.756 | 6.400 | 6.578 | 656,438 | -0.02(-0.35%) |
Feb 23, 2005 | 6.787 | 6.787 | 6.322 | 6.601 | 1,298,051 | +0.02(+0.35%) |
Feb 22, 2005 | 7.214 | 7.447 | 6.438 | 6.578 | 2,440,630 | +0.61(+10.27%) |
Feb 18, 2005 | 5.639 | 5.965 | 5.624 | 5.965 | 964,804 | +0.44(+8.01%) |
Feb 17, 2005 | 5.368 | 5.632 | 5.321 | 5.523 | 693,952 | +0.22(+4.09%) |
Feb 16, 2005 | 5.252 | 5.314 | 5.213 | 5.306 | 382,234 | +0.05(+0.89%) |
Feb 15, 2005 | 5.267 | 5.283 | 5.151 | 5.259 | 359,030 | +0.06(+1.19%) |
Feb 14, 2005 | 5.151 | 5.314 | 5.143 | 5.197 | 299,986 | +0.06(+1.21%) |
Feb 11, 2005 | 5.096 | 5.158 | 5.042 | 5.135 | 265,566 | +0.05(+0.91%) |
Feb 10, 2005 | 4.957 | 5.089 | 4.949 | 5.089 | 387,004 | +0.16(+3.14%) |
Feb 09, 2005 | 4.964 | 5.096 | 4.794 | 4.933 | 646,898 | -0.05(-0.93%) |
Feb 08, 2005 | 5.236 | 5.236 | 4.856 | 4.980 | 976,278 | -0.26(-4.89%) |
Feb 07, 2005 | 5.430 | 5.453 | 5.200 | 5.236 | 694,855 | -0.10(-1.89%) |
Feb 04, 2005 | 5.213 | 5.430 | 5.205 | 5.337 | 649,348 | +0.09(+1.62%) |
Feb 03, 2005 | 5.213 | 5.275 | 5.166 | 5.252 | 498,903 | +0.06(+1.20%) |
Feb 02, 2005 | 5.003 | 5.228 | 4.848 | 5.189 | 630,268 | +0.25(+5.02%) |
Feb 01, 2005 | 5.042 | 5.259 | 4.887 | 4.941 | 1,546,343 | -0.06(-1.24%) |
Jan 31, 2005 | 4.654 | 5.027 | 4.654 | 5.003 | 987,235 | +0.36(+7.86%) |
Jan 28, 2005 | 4.608 | 4.654 | 4.530 | 4.639 | 303,080 | +0.03(+0.67%) |
Jan 27, 2005 | 4.553 | 4.662 | 4.484 | 4.608 | 425,292 | +0.03(+0.68%) |
Jan 26, 2005 | 4.608 | 4.608 | 4.538 | 4.577 | 338,403 | -0.04(-0.84%) |
Jan 25, 2005 | 4.615 | 4.646 | 4.460 | 4.615 | 443,469 | +0.01(+0.17%) |
Jan 24, 2005 | 4.646 | 4.809 | 4.592 | 4.608 | 1,039,833 | +0.03(+0.68%) |
Jan 21, 2005 | 4.421 | 4.670 | 4.414 | 4.577 | 618,408 | +0.14(+3.15%) |
Jan 20, 2005 | 4.421 | 4.499 | 4.336 | 4.437 | 389,969 | -0.02(-0.52%) |
Jan 19, 2005 | 4.538 | 4.608 | 4.344 | 4.460 | 465,514 | -0.04(-0.86%) |
Jan 18, 2005 | 4.538 | 4.740 | 4.274 | 4.499 | 1,738,427 | +0.05(+1.22%) |
Jan 14, 2005 | 4.072 | 4.460 | 3.956 | 4.445 | 1,602,679 | +0.40(+9.98%) |
Jan 13, 2005 | 4.018 | 4.111 | 3.910 | 4.041 | 962,484 | +0.16(+3.99%) |
Jan 12, 2005 | 3.654 | 3.886 | 3.654 | 3.886 | 359,416 | +0.25(+6.82%) |
Jan 11, 2005 | 3.661 | 3.700 | 3.576 | 3.638 | 206,651 | +0.02(+0.43%) |
Jan 10, 2005 | 3.568 | 3.731 | 3.568 | 3.623 | 346,525 | +0.09(+2.41%) |
Jan 07, 2005 | 3.723 | 3.785 | 3.537 | 3.537 | 295,087 | -0.14(-3.80%) |
Jan 06, 2005 | 3.591 | 3.685 | 3.545 | 3.677 | 369,601 | +0.06(+1.72%) |
Jan 05, 2005 | 3.685 | 3.716 | 3.514 | 3.615 | 372,695 | -0.07(-1.89%) |
Jan 04, 2005 | 3.863 | 3.863 | 3.607 | 3.685 | 338,790 | -0.10(-2.66%) |
Jan 03, 2005 | 4.088 | 4.103 | 3.491 | 3.785 | 1,007,475 | -0.19(-4.69%) |
Dec 31, 2004 | 3.964 | 3.972 | 3.917 | 3.972 | 152,893 | +0.03(+0.79%) |
Dec 30, 2004 | 3.925 | 3.972 | 3.840 | 3.941 | 136,650 | +0.02(+0.40%) |
Dec 29, 2004 | 3.816 | 3.979 | 3.809 | 3.925 | 217,609 | +0.10(+2.64%) |
Dec 28, 2004 | 3.840 | 3.855 | 3.778 | 3.824 | 149,413 | +0.04(+1.02%) |
Dec 27, 2004 | 3.809 | 3.832 | 3.762 | 3.785 | 234,239 | -0.09(-2.40%) |
Dec 23, 2004 | 3.770 | 3.995 | 3.739 | 3.879 | 142,065 | +0.05(+1.21%) |
Dec 22, 2004 | 4.072 | 4.072 | 3.723 | 3.832 | 488,590 | -0.19(-4.63%) |
Dec 21, 2004 | 3.956 | 4.034 | 3.933 | 4.018 | 171,199 | +0.08(+1.97%) |
Dec 20, 2004 | 3.917 | 3.995 | 3.910 | 3.941 | 204,846 | +0.02(+0.59%) |
Dec 17, 2004 | 4.034 | 4.034 | 3.879 | 3.917 | 467,834 | -0.04(-0.98%) |
Dec 16, 2004 | 3.956 | 4.018 | 3.894 | 3.956 | 358,256 | +0.06(+1.59%) |
Dec 15, 2004 | 3.692 | 3.917 | 3.692 | 3.894 | 597,523 | +0.20(+5.46%) |
Dec 14, 2004 | 3.654 | 3.747 | 3.654 | 3.692 | 189,634 | +0.00(+0.00%) |
Dec 13, 2004 | 3.754 | 3.770 | 3.661 | 3.692 | 307,077 | -0.01(-0.21%) |
Dec 10, 2004 | 3.669 | 3.871 | 3.646 | 3.700 | 503,286 | +0.09(+2.58%) |
Dec 09, 2004 | 3.529 | 3.685 | 3.436 | 3.607 | 417,299 | +0.09(+2.42%) |
Dec 08, 2004 | 3.413 | 3.529 | 3.165 | 3.522 | 1,084,438 | -0.01(-0.22%) |
Dec 07, 2004 | 3.879 | 3.910 | 3.514 | 3.529 | 669,845 | -0.34(-8.82%) |
Dec 06, 2004 | 3.871 | 3.979 | 3.824 | 3.871 | 397,962 | +0.02(+0.60%) |
Dec 03, 2004 | 3.723 | 3.948 | 3.692 | 3.847 | 444,758 | -0.02(-0.60%) |
Dec 02, 2004 | 4.127 | 4.142 | 3.747 | 3.871 | 1,404,535 | -0.29(-6.90%) |