Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.420 | 4.529 | 4.400 | 4.503 | 883,868 | +0.06(+1.41%) |
Feb 25, 2005 | 4.447 | 4.468 | 4.362 | 4.440 | 732,232 | -0.01(-0.22%) |
Feb 24, 2005 | 4.261 | 4.486 | 4.256 | 4.450 | 1,042,624 | +0.19(+4.43%) |
Feb 23, 2005 | 4.309 | 4.360 | 4.256 | 4.261 | 628,256 | -0.05(-1.07%) |
Feb 22, 2005 | 4.401 | 4.445 | 4.266 | 4.308 | 1,305,752 | -0.12(-2.66%) |
Feb 18, 2005 | 4.465 | 4.522 | 4.416 | 4.425 | 481,880 | -0.01(-0.28%) |
Feb 17, 2005 | 4.546 | 4.572 | 4.438 | 4.438 | 768,596 | -0.12(-2.69%) |
Feb 16, 2005 | 4.606 | 4.626 | 4.510 | 4.560 | 1,193,608 | -0.09(-1.96%) |
Feb 15, 2005 | 4.604 | 4.655 | 4.604 | 4.651 | 891,676 | +0.05(+1.06%) |
Feb 14, 2005 | 4.531 | 4.617 | 4.531 | 4.603 | 960,368 | +0.05(+1.15%) |
Feb 11, 2005 | 4.469 | 4.622 | 4.441 | 4.550 | 1,797,608 | +0.08(+1.76%) |
Feb 10, 2005 | 4.447 | 4.500 | 4.393 | 4.471 | 942,408 | +0.03(+0.73%) |
Feb 09, 2005 | 4.562 | 4.603 | 4.383 | 4.439 | 1,008,112 | -0.11(-2.45%) |
Feb 08, 2005 | 4.430 | 4.550 | 4.416 | 4.550 | 733,508 | +0.11(+2.45%) |
Feb 07, 2005 | 4.397 | 4.486 | 4.357 | 4.441 | 1,341,172 | +0.04(+0.91%) |
Feb 04, 2005 | 4.376 | 4.444 | 4.339 | 4.401 | 1,388,568 | +0.03(+0.57%) |
Feb 03, 2005 | 4.445 | 4.454 | 4.308 | 4.376 | 1,217,672 | -0.07(-1.57%) |
Feb 02, 2005 | 4.495 | 4.503 | 4.345 | 4.446 | 1,390,856 | -0.05(-1.19%) |
Feb 01, 2005 | 4.463 | 4.500 | 4.431 | 4.500 | 1,143,300 | +0.05(+1.24%) |
Jan 31, 2005 | 4.380 | 4.454 | 4.340 | 4.445 | 1,561,188 | +0.07(+1.51%) |
Jan 28, 2005 | 4.344 | 4.393 | 4.319 | 4.379 | 1,621,844 | +0.04(+0.92%) |
Jan 27, 2005 | 4.249 | 4.340 | 4.098 | 4.339 | 2,468,948 | +0.11(+2.54%) |
Jan 26, 2005 | 4.336 | 4.411 | 4.089 | 4.231 | 5,636,504 | -0.10(-2.42%) |
Jan 25, 2005 | 4.229 | 4.356 | 4.220 | 4.336 | 2,687,744 | +0.18(+4.27%) |
Jan 24, 2005 | 4.138 | 4.206 | 4.112 | 4.159 | 1,480,888 | +0.05(+1.12%) |
Jan 21, 2005 | 4.133 | 4.162 | 4.098 | 4.112 | 935,780 | -0.02(-0.45%) |
Jan 20, 2005 | 4.044 | 4.169 | 4.004 | 4.131 | 1,843,348 | +0.04(+1.10%) |
Jan 19, 2005 | 4.099 | 4.130 | 4.056 | 4.086 | 1,372,616 | -0.02(-0.40%) |
Jan 18, 2005 | 3.925 | 4.125 | 3.905 | 4.103 | 1,689,076 | +0.19(+4.79%) |
Jan 14, 2005 | 3.866 | 3.949 | 3.844 | 3.915 | 767,872 | +0.07(+1.72%) |
Jan 13, 2005 | 3.959 | 3.960 | 3.829 | 3.849 | 753,044 | -0.09(-2.28%) |
Jan 12, 2005 | 3.880 | 3.964 | 3.875 | 3.939 | 2,641,636 | +0.06(+1.51%) |
Jan 11, 2005 | 3.822 | 3.924 | 3.755 | 3.880 | 1,080,020 | +0.04(+1.11%) |
Jan 10, 2005 | 3.849 | 3.902 | 3.811 | 3.837 | 725,556 | +0.01(+0.20%) |
Jan 07, 2005 | 3.959 | 3.965 | 3.800 | 3.830 | 2,186,292 | -0.08(-2.05%) |
Jan 06, 2005 | 4.000 | 4.015 | 3.897 | 3.910 | 907,824 | -0.07(-1.79%) |
Jan 05, 2005 | 3.979 | 4.039 | 3.931 | 3.981 | 1,252,132 | -0.03(-0.84%) |
Jan 04, 2005 | 4.053 | 4.170 | 3.945 | 4.015 | 1,304,452 | -0.03(-0.65%) |
Jan 03, 2005 | 4.174 | 4.189 | 4.006 | 4.041 | 1,042,676 | -0.09(-2.15%) |
Dec 31, 2004 | 4.176 | 4.180 | 4.122 | 4.130 | 494,400 | -0.03(-0.81%) |
Dec 30, 2004 | 4.117 | 4.192 | 4.071 | 4.164 | 685,200 | +0.03(+0.63%) |
Dec 29, 2004 | 4.117 | 4.195 | 4.112 | 4.138 | 745,600 | -0.01(-0.18%) |
Dec 28, 2004 | 3.966 | 4.165 | 3.956 | 4.145 | 976,800 | +0.17(+4.18%) |
Dec 27, 2004 | 4.013 | 4.037 | 3.965 | 3.979 | 1,068,000 | -0.01(-0.34%) |
Dec 23, 2004 | 4.003 | 4.015 | 3.967 | 3.993 | 1,019,600 | +0.01(+0.28%) |
Dec 22, 2004 | 3.949 | 4.059 | 3.949 | 3.981 | 984,800 | -0.01(-0.16%) |
Dec 21, 2004 | 4.000 | 4.041 | 3.942 | 3.987 | 887,600 | -0.01(-0.31%) |
Dec 20, 2004 | 4.000 | 4.117 | 3.996 | 4.000 | 477,200 | -0.06(-1.45%) |
Dec 17, 2004 | 3.996 | 4.062 | 3.950 | 4.059 | 1,437,200 | +0.06(+1.53%) |
Dec 16, 2004 | 4.085 | 4.181 | 3.993 | 3.998 | 1,470,000 | -0.17(-4.08%) |
Dec 15, 2004 | 4.045 | 4.175 | 4.035 | 4.168 | 755,600 | +0.10(+2.33%) |
Dec 14, 2004 | 4.050 | 4.086 | 4.025 | 4.072 | 703,600 | +0.03(+0.71%) |
Dec 13, 2004 | 4.096 | 4.128 | 4.022 | 4.044 | 890,400 | -0.03(-0.80%) |
Dec 10, 2004 | 4.143 | 4.143 | 4.016 | 4.076 | 958,800 | -0.08(-1.87%) |
Dec 09, 2004 | 4.151 | 4.224 | 3.985 | 4.154 | 1,247,600 | -0.03(-0.66%) |
Dec 08, 2004 | 4.165 | 4.218 | 4.075 | 4.181 | 1,112,000 | +0.05(+1.18%) |
Dec 07, 2004 | 4.305 | 4.305 | 4.050 | 4.133 | 1,238,000 | -0.14(-3.25%) |
Dec 06, 2004 | 4.157 | 4.306 | 4.100 | 4.271 | 1,390,000 | +0.06(+1.33%) |
Dec 03, 2004 | 4.133 | 4.236 | 4.133 | 4.215 | 1,181,600 | +0.07(+1.78%) |
Dec 02, 2004 | 4.071 | 4.185 | 4.071 | 4.141 | 1,431,600 | +0.04(+0.85%) |