Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.162 | 4.171 | 4.065 | 4.092 | 2,477,108 | -0.06(-1.49%) |
Feb 25, 2005 | 4.233 | 4.286 | 4.048 | 4.154 | 5,147,895 | -0.09(-2.08%) |
Feb 24, 2005 | 4.321 | 4.374 | 4.198 | 4.242 | 3,129,128 | -0.08(-1.84%) |
Feb 23, 2005 | 4.392 | 4.409 | 4.233 | 4.321 | 3,454,911 | +0.00(+0.00%) |
Feb 22, 2005 | 4.409 | 4.436 | 4.312 | 4.321 | 4,645,216 | -0.13(-2.97%) |
Feb 18, 2005 | 4.780 | 4.780 | 4.453 | 4.453 | 3,538,257 | -0.31(-6.48%) |
Feb 17, 2005 | 4.991 | 5.009 | 4.718 | 4.762 | 2,502,962 | -0.20(-4.09%) |
Feb 16, 2005 | 5.044 | 5.071 | 4.877 | 4.965 | 2,217,774 | -0.13(-2.60%) |
Feb 15, 2005 | 5.274 | 5.274 | 4.930 | 5.097 | 3,589,284 | +0.18(+3.58%) |
Feb 14, 2005 | 4.939 | 4.983 | 4.771 | 4.921 | 2,019,220 | +0.11(+2.20%) |
Feb 11, 2005 | 4.736 | 4.939 | 4.542 | 4.815 | 3,111,552 | +0.08(+1.68%) |
Feb 10, 2005 | 4.921 | 4.974 | 4.674 | 4.736 | 2,463,841 | -0.22(-4.45%) |
Feb 09, 2005 | 5.159 | 5.247 | 4.939 | 4.956 | 2,194,642 | -0.19(-3.77%) |
Feb 08, 2005 | 5.238 | 5.291 | 5.115 | 5.150 | 2,565,103 | +0.07(+1.39%) |
Feb 07, 2005 | 5.062 | 5.238 | 5.053 | 5.080 | 3,487,909 | +0.11(+2.13%) |
Feb 04, 2005 | 4.789 | 4.991 | 4.639 | 4.974 | 3,828,887 | +0.23(+4.83%) |
Feb 03, 2005 | 5.009 | 5.088 | 4.647 | 4.744 | 4,987,102 | -0.26(-5.11%) |
Feb 02, 2005 | 4.841 | 5.159 | 4.780 | 5.000 | 5,270,021 | +0.20(+4.23%) |
Feb 01, 2005 | 4.806 | 4.850 | 4.762 | 4.797 | 2,845,528 | +0.04(+0.93%) |
Jan 31, 2005 | 5.053 | 5.080 | 4.709 | 4.753 | 8,108,859 | +0.32(+7.16%) |
Jan 28, 2005 | 4.259 | 4.480 | 4.207 | 4.436 | 4,939,249 | +0.19(+4.36%) |
Jan 27, 2005 | 4.348 | 4.348 | 4.189 | 4.251 | 2,761,729 | -0.04(-0.82%) |
Jan 26, 2005 | 4.277 | 4.339 | 4.180 | 4.286 | 6,033,622 | +0.14(+3.40%) |
Jan 25, 2005 | 4.101 | 4.242 | 4.048 | 4.145 | 7,012,105 | +0.26(+6.58%) |
Jan 24, 2005 | 4.365 | 4.409 | 3.871 | 3.889 | 9,731,539 | -0.52(-11.80%) |
Jan 21, 2005 | 4.718 | 4.762 | 4.383 | 4.409 | 9,051,057 | -0.33(-6.89%) |
Jan 20, 2005 | 4.912 | 5.071 | 4.665 | 4.736 | 8,879,150 | -0.51(-9.75%) |
Jan 19, 2005 | 5.388 | 5.406 | 5.168 | 5.247 | 4,407,994 | -0.18(-3.25%) |
Jan 18, 2005 | 5.415 | 5.644 | 5.406 | 5.424 | 3,297,293 | +0.02(+0.33%) |
Jan 14, 2005 | 5.309 | 5.468 | 5.274 | 5.406 | 2,777,718 | +0.07(+1.32%) |
Jan 13, 2005 | 5.512 | 5.820 | 5.327 | 5.335 | 5,562,013 | -0.19(-3.35%) |
Jan 12, 2005 | 5.565 | 5.618 | 5.318 | 5.521 | 3,954,075 | -0.11(-1.88%) |
Jan 11, 2005 | 5.662 | 5.750 | 5.591 | 5.626 | 3,445,613 | -0.10(-1.69%) |
Jan 10, 2005 | 5.838 | 5.847 | 5.653 | 5.723 | 3,845,330 | -0.11(-1.96%) |
Jan 07, 2005 | 5.820 | 5.926 | 5.776 | 5.838 | 3,268,264 | +0.06(+1.07%) |
Jan 06, 2005 | 6.129 | 6.129 | 5.732 | 5.776 | 5,571,652 | -0.22(-3.68%) |
Jan 05, 2005 | 6.288 | 6.288 | 5.565 | 5.997 | 12,763,375 | -0.45(-6.98%) |
Jan 04, 2005 | 6.702 | 6.746 | 6.394 | 6.447 | 5,346,790 | -0.22(-3.31%) |
Jan 03, 2005 | 6.738 | 6.861 | 6.544 | 6.667 | 3,678,753 | +0.07(+1.07%) |
Dec 31, 2004 | 6.623 | 6.658 | 6.535 | 6.596 | 1,904,578 | -0.03(-0.40%) |
Dec 30, 2004 | 6.596 | 6.676 | 6.596 | 6.623 | 1,818,738 | +0.05(+0.81%) |
Dec 29, 2004 | 6.632 | 6.685 | 6.570 | 6.570 | 1,655,450 | -0.09(-1.32%) |
Dec 28, 2004 | 6.517 | 6.693 | 6.508 | 6.658 | 2,054,713 | +0.11(+1.75%) |
Dec 27, 2004 | 6.447 | 6.738 | 6.349 | 6.544 | 3,603,912 | -0.12(-1.85%) |
Dec 23, 2004 | 6.764 | 6.790 | 6.632 | 6.667 | 1,890,744 | -0.10(-1.43%) |
Dec 22, 2004 | 6.544 | 6.826 | 6.535 | 6.764 | 4,437,250 | +0.18(+2.68%) |
Dec 21, 2004 | 6.570 | 6.614 | 6.464 | 6.588 | 2,754,812 | +0.06(+0.95%) |
Dec 20, 2004 | 6.605 | 6.685 | 6.438 | 6.526 | 3,006,095 | -0.04(-0.67%) |
Dec 17, 2004 | 6.720 | 6.746 | 6.438 | 6.570 | 4,615,734 | -0.18(-2.61%) |
Dec 16, 2004 | 6.676 | 6.790 | 6.667 | 6.746 | 2,894,174 | +0.03(+0.39%) |
Dec 15, 2004 | 6.702 | 6.826 | 6.649 | 6.720 | 2,971,509 | -0.05(-0.78%) |
Dec 14, 2004 | 6.720 | 6.835 | 6.702 | 6.773 | 1,949,823 | -0.09(-1.29%) |
Dec 13, 2004 | 6.879 | 6.896 | 6.658 | 6.861 | 3,290,035 | +0.05(+0.78%) |
Dec 10, 2004 | 6.641 | 6.923 | 6.491 | 6.808 | 4,174,628 | +0.18(+2.66%) |
Dec 09, 2004 | 6.517 | 6.702 | 6.438 | 6.632 | 4,303,331 | -0.07(-1.05%) |
Dec 08, 2004 | 6.835 | 6.949 | 6.693 | 6.702 | 4,423,076 | -0.07(-1.04%) |
Dec 07, 2004 | 6.887 | 6.984 | 6.747 | 6.773 | 4,996,740 | -0.11(-1.66%) |
Dec 06, 2004 | 6.914 | 6.967 | 6.746 | 6.887 | 4,672,544 | -0.03(-0.38%) |
Dec 03, 2004 | 7.187 | 7.205 | 6.746 | 6.914 | 7,924,706 | -0.04(-0.51%) |
Dec 02, 2004 | 6.447 | 7.117 | 6.447 | 6.949 | 18,794,502 | +0.51(+7.95%) |