Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.769 | 4.817 | 4.591 | 4.619 | 1,473,032 | -0.17(-3.55%) |
Feb 25, 2005 | 4.700 | 4.841 | 4.671 | 4.789 | 1,561,572 | +0.10(+2.08%) |
Feb 24, 2005 | 4.599 | 4.728 | 4.537 | 4.691 | 921,588 | +0.11(+2.32%) |
Feb 23, 2005 | 4.556 | 4.616 | 4.556 | 4.585 | 1,114,792 | +0.02(+0.47%) |
Feb 22, 2005 | 4.644 | 4.644 | 4.534 | 4.564 | 1,345,276 | -0.03(-0.57%) |
Feb 18, 2005 | 4.565 | 4.624 | 4.543 | 4.590 | 652,784 | +0.04(+0.82%) |
Feb 17, 2005 | 4.622 | 4.625 | 4.526 | 4.553 | 975,172 | -0.03(-0.65%) |
Feb 16, 2005 | 4.539 | 4.586 | 4.416 | 4.582 | 1,055,396 | +0.04(+0.96%) |
Feb 15, 2005 | 4.537 | 4.577 | 4.481 | 4.539 | 1,412,484 | +0.02(+0.47%) |
Feb 14, 2005 | 4.750 | 4.750 | 4.389 | 4.518 | 1,927,100 | -0.24(-5.03%) |
Feb 11, 2005 | 4.562 | 4.854 | 4.540 | 4.757 | 1,614,924 | +0.17(+3.61%) |
Feb 10, 2005 | 4.611 | 4.680 | 4.516 | 4.591 | 810,216 | -0.01(-0.19%) |
Feb 09, 2005 | 4.594 | 4.647 | 4.546 | 4.600 | 907,156 | -0.02(-0.41%) |
Feb 08, 2005 | 4.624 | 4.714 | 4.589 | 4.619 | 857,772 | -0.03(-0.57%) |
Feb 07, 2005 | 4.605 | 4.652 | 4.539 | 4.645 | 965,440 | +0.04(+0.87%) |
Feb 04, 2005 | 4.576 | 4.624 | 4.516 | 4.605 | 1,440,828 | -0.01(-0.22%) |
Feb 03, 2005 | 4.695 | 4.722 | 4.600 | 4.615 | 1,628,684 | -0.07(-1.42%) |
Feb 02, 2005 | 4.616 | 4.737 | 4.554 | 4.681 | 1,960,472 | +0.10(+2.10%) |
Feb 01, 2005 | 4.455 | 4.656 | 4.434 | 4.585 | 2,137,152 | +0.12(+2.75%) |
Jan 31, 2005 | 4.380 | 4.499 | 4.362 | 4.463 | 1,658,128 | +0.11(+2.41%) |
Jan 28, 2005 | 4.236 | 4.463 | 4.236 | 4.357 | 2,122,868 | +0.14(+3.38%) |
Jan 27, 2005 | 4.250 | 4.250 | 4.125 | 4.215 | 1,772,964 | -0.09(-2.20%) |
Jan 26, 2005 | 4.000 | 4.400 | 3.993 | 4.310 | 6,560,240 | +0.62(+16.96%) |
Jan 25, 2005 | 3.417 | 3.736 | 3.417 | 3.685 | 1,157,636 | +0.25(+7.43%) |
Jan 24, 2005 | 3.691 | 3.696 | 3.421 | 3.430 | 1,099,036 | -0.23(-6.19%) |
Jan 21, 2005 | 3.560 | 3.768 | 3.507 | 3.656 | 1,745,992 | +0.15(+4.24%) |
Jan 20, 2005 | 3.522 | 3.558 | 3.476 | 3.507 | 959,628 | +0.00(+0.14%) |
Jan 19, 2005 | 3.513 | 3.531 | 3.435 | 3.502 | 957,336 | +0.01(+0.25%) |
Jan 18, 2005 | 3.328 | 3.521 | 3.300 | 3.494 | 901,508 | +0.17(+5.00%) |
Jan 14, 2005 | 3.314 | 3.370 | 3.275 | 3.328 | 366,716 | +0.06(+1.84%) |
Jan 13, 2005 | 3.386 | 3.393 | 3.254 | 3.268 | 410,784 | -0.08(-2.50%) |
Jan 12, 2005 | 3.300 | 3.386 | 3.257 | 3.351 | 578,116 | +0.07(+2.02%) |
Jan 11, 2005 | 3.294 | 3.304 | 3.214 | 3.285 | 584,924 | +0.00(+0.11%) |
Jan 10, 2005 | 3.107 | 3.297 | 3.107 | 3.281 | 579,996 | +0.20(+6.58%) |
Jan 07, 2005 | 3.261 | 3.322 | 3.078 | 3.079 | 453,260 | -0.12(-3.83%) |
Jan 06, 2005 | 3.295 | 3.303 | 3.188 | 3.201 | 269,736 | -0.01(-0.19%) |
Jan 05, 2005 | 3.250 | 3.339 | 3.200 | 3.208 | 614,188 | -0.02(-0.50%) |
Jan 04, 2005 | 3.499 | 3.499 | 3.154 | 3.224 | 1,176,468 | -0.18(-5.18%) |
Jan 03, 2005 | 3.518 | 3.518 | 3.397 | 3.400 | 1,295,176 | -0.03(-0.98%) |
Dec 31, 2004 | 3.421 | 3.484 | 3.417 | 3.434 | 157,200 | -0.01(-0.29%) |
Dec 30, 2004 | 3.486 | 3.562 | 3.419 | 3.444 | 401,200 | -0.05(-1.54%) |
Dec 29, 2004 | 3.592 | 3.599 | 3.484 | 3.498 | 487,200 | -0.08(-2.24%) |
Dec 28, 2004 | 3.538 | 3.578 | 3.480 | 3.578 | 524,800 | +0.05(+1.53%) |
Dec 27, 2004 | 3.538 | 3.545 | 3.458 | 3.524 | 818,800 | +0.01(+0.32%) |
Dec 23, 2004 | 3.509 | 3.530 | 3.454 | 3.513 | 880,400 | +0.00(+0.00%) |
Dec 22, 2004 | 3.399 | 3.626 | 3.346 | 3.513 | 3,872,800 | +0.19(+5.64%) |
Dec 21, 2004 | 3.330 | 3.366 | 3.297 | 3.325 | 1,672,400 | +0.04(+1.14%) |
Dec 20, 2004 | 3.341 | 3.374 | 3.284 | 3.288 | 508,400 | -0.07(-2.16%) |
Dec 17, 2004 | 3.415 | 3.415 | 3.335 | 3.360 | 534,400 | -0.03(-0.81%) |
Dec 16, 2004 | 3.375 | 3.436 | 3.350 | 3.388 | 307,200 | -0.03(-0.95%) |
Dec 15, 2004 | 3.391 | 3.433 | 3.350 | 3.420 | 470,400 | -0.05(-1.44%) |
Dec 14, 2004 | 3.390 | 3.511 | 3.328 | 3.470 | 888,400 | +0.09(+2.51%) |
Dec 13, 2004 | 3.331 | 3.385 | 3.244 | 3.385 | 913,600 | +0.05(+1.61%) |
Dec 10, 2004 | 3.118 | 3.337 | 3.075 | 3.331 | 1,425,200 | +0.20(+6.51%) |
Dec 09, 2004 | 3.119 | 3.167 | 3.046 | 3.127 | 377,600 | +0.02(+0.48%) |
Dec 08, 2004 | 3.089 | 3.127 | 3.040 | 3.112 | 285,200 | +0.02(+0.65%) |
Dec 07, 2004 | 3.109 | 3.140 | 3.075 | 3.092 | 635,600 | +0.02(+0.77%) |
Dec 06, 2004 | 3.140 | 3.140 | 3.053 | 3.069 | 206,800 | -0.05(-1.76%) |
Dec 03, 2004 | 3.099 | 3.125 | 3.020 | 3.124 | 302,800 | +0.01(+0.32%) |
Dec 02, 2004 | 3.070 | 3.146 | 3.062 | 3.114 | 362,800 | +0.01(+0.32%) |