Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.007 | 4.177 | 3.895 | 4.124 | 27,179 | +0.08(+1.98%) |
Feb 25, 2005 | 3.921 | 4.044 | 3.900 | 4.044 | 9,741 | +0.10(+2.57%) |
Feb 24, 2005 | 3.991 | 3.991 | 3.879 | 3.943 | 10,121 | -0.05(-1.34%) |
Feb 23, 2005 | 3.996 | 3.996 | 3.996 | 3.996 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 3.841 | 3.996 | 3.841 | 3.996 | 11,126 | +0.11(+2.88%) |
Feb 18, 2005 | 3.879 | 4.039 | 3.879 | 3.884 | 23,690 | -0.02(-0.41%) |
Feb 17, 2005 | 3.868 | 3.932 | 3.868 | 3.900 | 23,617 | -0.02(-0.54%) |
Feb 16, 2005 | 3.921 | 3.948 | 3.890 | 3.921 | 28,584 | +0.03(+0.68%) |
Feb 15, 2005 | 3.996 | 3.996 | 3.895 | 3.895 | 25,302 | -0.07(-1.75%) |
Feb 14, 2005 | 4.135 | 4.135 | 3.868 | 3.964 | 20,290 | -0.04(-0.93%) |
Feb 11, 2005 | 4.161 | 4.161 | 4.001 | 4.001 | 17,332 | -0.17(-3.98%) |
Feb 10, 2005 | 4.214 | 4.214 | 4.167 | 4.167 | 609 | +0.01(+0.14%) |
Feb 09, 2005 | 4.268 | 4.321 | 4.156 | 4.161 | 16,217 | -0.04(-1.02%) |
Feb 08, 2005 | 3.996 | 4.241 | 3.996 | 4.204 | 53,336 | +0.28(+7.21%) |
Feb 07, 2005 | 3.873 | 3.943 | 3.873 | 3.921 | 4,686 | +0.10(+2.51%) |
Feb 04, 2005 | 3.873 | 3.873 | 3.825 | 3.825 | 1,462 | -0.04(-1.10%) |
Feb 03, 2005 | 3.916 | 3.916 | 3.820 | 3.868 | 12,939 | -0.06(-1.51%) |
Feb 02, 2005 | 3.975 | 4.001 | 3.927 | 3.927 | 5,904 | -0.05(-1.19%) |
Feb 01, 2005 | 3.857 | 3.975 | 3.841 | 3.975 | 4,877 | +0.19(+4.93%) |
Jan 31, 2005 | 3.799 | 3.799 | 3.788 | 3.788 | 937 | -0.02(-0.42%) |
Jan 28, 2005 | 3.793 | 3.804 | 3.793 | 3.804 | 562 | -0.18(-4.55%) |
Jan 27, 2005 | 3.921 | 3.985 | 3.921 | 3.985 | 1,312 | +0.12(+3.03%) |
Jan 26, 2005 | 3.740 | 3.868 | 3.740 | 3.868 | 1,124 | -0.07(-1.89%) |
Jan 25, 2005 | 3.788 | 3.948 | 3.788 | 3.943 | 18,369 | +0.12(+3.08%) |
Jan 24, 2005 | 3.788 | 3.825 | 3.660 | 3.825 | 3,368 | -0.05(-1.39%) |
Jan 21, 2005 | 3.895 | 3.959 | 3.879 | 3.879 | 4,123 | +0.04(+0.96%) |
Jan 20, 2005 | 3.841 | 3.921 | 3.841 | 3.842 | 3,045 | -0.13(-3.21%) |
Jan 19, 2005 | 4.113 | 4.113 | 3.969 | 3.969 | 6,373 | -0.10(-2.49%) |
Jan 18, 2005 | 3.863 | 4.108 | 3.825 | 4.071 | 12,170 | +0.33(+8.84%) |
Jan 14, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 4,686 | -0.13(-3.31%) |
Jan 13, 2005 | 3.537 | 3.868 | 3.537 | 3.868 | 2,492 | -0.11(-2.68%) |
Jan 12, 2005 | 3.734 | 4.001 | 3.734 | 3.975 | 3,328 | +0.21(+5.52%) |
Jan 11, 2005 | 3.868 | 3.868 | 3.574 | 3.766 | 23,664 | -0.10(-2.62%) |
Jan 10, 2005 | 3.895 | 4.001 | 3.868 | 3.868 | 4,545 | -0.04(-0.96%) |
Jan 07, 2005 | 4.135 | 4.135 | 3.905 | 3.905 | 1,452 | +0.03(+0.69%) |
Jan 06, 2005 | 3.868 | 4.001 | 3.868 | 3.879 | 2,286 | -0.11(-2.68%) |
Jan 05, 2005 | 3.975 | 4.012 | 3.969 | 3.985 | 937 | +0.09(+2.37%) |
Jan 04, 2005 | 3.900 | 4.119 | 3.868 | 3.893 | 3,280 | -0.05(-1.26%) |
Jan 03, 2005 | 4.001 | 4.001 | 3.868 | 3.943 | 19,091 | -0.07(-1.86%) |
Dec 31, 2004 | 4.012 | 4.113 | 4.009 | 4.017 | 3,420 | -0.09(-2.21%) |
Dec 30, 2004 | 4.108 | 4.129 | 4.023 | 4.108 | 3,936 | +0.00(+0.00%) |
Dec 29, 2004 | 4.151 | 4.151 | 4.012 | 4.108 | 2,999 | -0.05(-1.16%) |
Dec 28, 2004 | 4.156 | 4.156 | 4.033 | 4.156 | 3,936 | +0.06(+1.56%) |
Dec 27, 2004 | 3.734 | 4.268 | 3.734 | 4.092 | 15,745 | +0.04(+0.92%) |
Dec 23, 2004 | 4.049 | 4.055 | 4.049 | 4.055 | 1,124 | -0.07(-1.68%) |
Dec 22, 2004 | 4.055 | 4.135 | 3.868 | 4.124 | 26,054 | -0.02(-0.39%) |
Dec 21, 2004 | 4.145 | 4.188 | 4.140 | 4.140 | 19,306 | +0.06(+1.44%) |
Dec 20, 2004 | 4.188 | 4.217 | 4.081 | 4.081 | 13,683 | -0.09(-2.17%) |
Dec 17, 2004 | 4.001 | 4.220 | 4.001 | 4.172 | 3,186 | -0.10(-2.25%) |
Dec 16, 2004 | 4.024 | 4.327 | 4.007 | 4.268 | 15,370 | +0.17(+4.17%) |
Dec 15, 2004 | 3.734 | 4.103 | 3.628 | 4.097 | 22,305 | +0.11(+2.81%) |
Dec 14, 2004 | 4.081 | 4.081 | 3.756 | 3.985 | 5,060 | -0.08(-1.97%) |
Dec 13, 2004 | 3.953 | 4.135 | 3.932 | 4.065 | 5,435 | -0.08(-1.93%) |
Dec 10, 2004 | 4.001 | 4.177 | 4.001 | 4.145 | 17,244 | +0.01(+0.26%) |
Dec 09, 2004 | 4.170 | 4.236 | 4.097 | 4.135 | 8,434 | -0.05(-1.15%) |
Dec 08, 2004 | 4.235 | 4.235 | 4.183 | 4.183 | 5,060 | -0.08(-1.88%) |
Dec 07, 2004 | 4.241 | 4.353 | 4.236 | 4.263 | 32,802 | -0.01(-0.25%) |
Dec 06, 2004 | 4.193 | 4.273 | 4.193 | 4.273 | 6,747 | +0.08(+1.91%) |
Dec 03, 2004 | 4.268 | 4.268 | 4.161 | 4.193 | 11,059 | -0.10(-2.36%) |
Dec 02, 2004 | 4.305 | 4.391 | 4.295 | 4.295 | 10,684 | -0.01(-0.12%) |