Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.673 | 3.685 | 3.627 | 3.650 | 106,336 | -0.02(-0.48%) |
Feb 25, 2005 | 3.603 | 3.673 | 3.603 | 3.667 | 42,808 | +0.06(+1.78%) |
Feb 24, 2005 | 3.621 | 3.621 | 3.568 | 3.603 | 29,623 | +0.00(+0.00%) |
Feb 23, 2005 | 3.650 | 3.650 | 3.562 | 3.603 | 76,199 | -0.04(-0.96%) |
Feb 22, 2005 | 3.825 | 3.825 | 3.562 | 3.638 | 171,063 | -0.37(-9.32%) |
Feb 18, 2005 | 3.790 | 4.030 | 3.784 | 4.012 | 52,740 | +0.21(+5.53%) |
Feb 17, 2005 | 3.796 | 3.813 | 3.790 | 3.802 | 39,384 | -0.04(-1.06%) |
Feb 16, 2005 | 3.802 | 3.849 | 3.790 | 3.843 | 31,678 | -0.02(-0.45%) |
Feb 15, 2005 | 3.849 | 3.872 | 3.849 | 3.860 | 15,239 | +0.01(+0.15%) |
Feb 14, 2005 | 3.901 | 3.913 | 3.825 | 3.854 | 17,979 | -0.04(-0.90%) |
Feb 11, 2005 | 3.860 | 3.895 | 3.843 | 3.889 | 17,979 | +0.04(+1.06%) |
Feb 10, 2005 | 3.930 | 3.930 | 3.796 | 3.849 | 32,534 | -0.08(-1.93%) |
Feb 09, 2005 | 4.000 | 4.076 | 3.924 | 3.924 | 75,514 | -0.04(-1.03%) |
Feb 08, 2005 | 3.936 | 3.965 | 3.919 | 3.965 | 32,705 | +0.02(+0.59%) |
Feb 07, 2005 | 3.884 | 3.942 | 3.884 | 3.942 | 27,568 | +0.05(+1.20%) |
Feb 04, 2005 | 3.924 | 3.930 | 3.738 | 3.895 | 93,836 | -0.09(-2.20%) |
Feb 03, 2005 | 4.000 | 4.000 | 3.942 | 3.983 | 75,000 | -0.01(-0.29%) |
Feb 02, 2005 | 3.936 | 4.000 | 3.907 | 3.995 | 34,075 | +0.00(+0.00%) |
Feb 01, 2005 | 3.971 | 4.018 | 3.942 | 3.995 | 34,075 | +0.03(+0.74%) |
Jan 31, 2005 | 3.895 | 3.971 | 3.895 | 3.965 | 45,205 | +0.01(+0.30%) |
Jan 28, 2005 | 4.024 | 4.024 | 3.942 | 3.954 | 14,212 | -0.05(-1.31%) |
Jan 27, 2005 | 3.995 | 4.053 | 3.977 | 4.006 | 13,356 | +0.02(+0.44%) |
Jan 26, 2005 | 4.006 | 4.012 | 3.948 | 3.989 | 15,582 | +0.04(+1.04%) |
Jan 25, 2005 | 3.930 | 3.989 | 3.907 | 3.948 | 10,959 | +0.02(+0.45%) |
Jan 24, 2005 | 4.030 | 4.059 | 3.889 | 3.930 | 28,767 | -0.07(-1.75%) |
Jan 21, 2005 | 4.094 | 4.129 | 3.971 | 4.000 | 27,911 | -0.09(-2.28%) |
Jan 20, 2005 | 4.123 | 4.158 | 4.070 | 4.094 | 42,295 | -0.09(-2.09%) |
Jan 19, 2005 | 4.164 | 4.181 | 4.059 | 4.181 | 41,096 | +0.01(+0.14%) |
Jan 18, 2005 | 4.146 | 4.181 | 4.105 | 4.176 | 41,267 | +0.05(+1.27%) |
Jan 14, 2005 | 4.088 | 4.135 | 4.030 | 4.123 | 48,288 | +0.06(+1.58%) |
Jan 13, 2005 | 4.170 | 4.170 | 4.030 | 4.059 | 30,822 | -0.11(-2.66%) |
Jan 12, 2005 | 4.146 | 4.170 | 3.983 | 4.170 | 122,261 | +0.00(+0.00%) |
Jan 11, 2005 | 4.094 | 4.170 | 4.059 | 4.170 | 61,302 | +0.06(+1.56%) |
Jan 10, 2005 | 4.146 | 4.146 | 4.070 | 4.105 | 54,795 | -0.05(-1.13%) |
Jan 07, 2005 | 4.409 | 4.409 | 4.146 | 4.152 | 68,322 | -0.25(-5.58%) |
Jan 06, 2005 | 4.386 | 4.450 | 4.322 | 4.397 | 33,904 | +0.02(+0.53%) |
Jan 05, 2005 | 4.468 | 4.473 | 4.357 | 4.374 | 18,493 | -0.06(-1.45%) |
Jan 04, 2005 | 4.333 | 4.497 | 4.322 | 4.438 | 88,014 | +0.13(+2.98%) |
Jan 03, 2005 | 4.322 | 4.357 | 4.287 | 4.310 | 117,124 | +0.02(+0.54%) |
Dec 31, 2004 | 4.269 | 4.327 | 4.257 | 4.287 | 114,727 | +0.02(+0.41%) |
Dec 30, 2004 | 4.234 | 4.351 | 4.234 | 4.269 | 23,972 | +0.06(+1.53%) |
Dec 29, 2004 | 4.158 | 4.228 | 4.158 | 4.205 | 23,801 | +0.01(+0.14%) |
Dec 28, 2004 | 4.146 | 4.205 | 4.146 | 4.199 | 11,815 | +0.05(+1.27%) |
Dec 27, 2004 | 4.158 | 4.181 | 4.146 | 4.146 | 12,842 | -0.02(-0.56%) |
Dec 23, 2004 | 4.193 | 4.205 | 4.158 | 4.170 | 36,986 | +0.02(+0.56%) |
Dec 22, 2004 | 4.100 | 4.205 | 4.100 | 4.146 | 22,431 | +0.02(+0.42%) |
Dec 21, 2004 | 4.170 | 4.187 | 4.123 | 4.129 | 15,924 | -0.01(-0.28%) |
Dec 20, 2004 | 4.135 | 4.152 | 4.088 | 4.141 | 16,609 | +0.03(+0.71%) |
Dec 17, 2004 | 4.164 | 4.164 | 4.082 | 4.111 | 33,219 | -0.05(-1.26%) |
Dec 16, 2004 | 4.135 | 4.164 | 4.065 | 4.164 | 20,205 | -0.01(-0.28%) |
Dec 15, 2004 | 4.176 | 4.176 | 4.129 | 4.176 | 10,445 | -0.02(-0.42%) |
Dec 14, 2004 | 4.211 | 4.216 | 4.164 | 4.193 | 25,342 | -0.01(-0.14%) |
Dec 13, 2004 | 4.146 | 4.205 | 4.094 | 4.199 | 34,075 | +0.04(+0.84%) |
Dec 10, 2004 | 4.111 | 4.205 | 4.088 | 4.164 | 19,178 | +0.05(+1.28%) |
Dec 09, 2004 | 4.129 | 4.176 | 4.111 | 4.111 | 28,424 | -0.06(-1.54%) |
Dec 08, 2004 | 4.152 | 4.176 | 4.070 | 4.176 | 45,548 | +0.02(+0.42%) |
Dec 07, 2004 | 4.170 | 4.246 | 4.123 | 4.158 | 47,774 | -0.02(-0.42%) |
Dec 06, 2004 | 4.211 | 4.211 | 4.152 | 4.176 | 44,692 | -0.04(-0.83%) |
Dec 03, 2004 | 4.234 | 4.263 | 4.193 | 4.211 | 34,075 | +0.04(+0.84%) |
Dec 02, 2004 | 4.129 | 4.205 | 4.088 | 4.176 | 26,883 | -0.01(-0.28%) |