Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.925 | 4.925 | 4.722 | 4.831 | 2,496 | -0.10(-2.00%) |
Feb 25, 2005 | 4.925 | 4.929 | 4.925 | 4.929 | 811 | +0.02(+0.50%) |
Feb 24, 2005 | 4.885 | 4.905 | 4.752 | 4.905 | 3,408 | +0.01(+0.20%) |
Feb 23, 2005 | 4.851 | 4.929 | 4.579 | 4.895 | 14,279 | +0.18(+3.87%) |
Feb 22, 2005 | 4.619 | 4.929 | 4.619 | 4.713 | 1,639 | -0.15(-3.14%) |
Feb 18, 2005 | 4.929 | 4.929 | 4.855 | 4.865 | 1,947 | -0.06(-1.30%) |
Feb 17, 2005 | 4.900 | 5.132 | 4.836 | 4.929 | 11,684 | +0.03(+0.71%) |
Feb 16, 2005 | 5.122 | 5.122 | 4.742 | 4.895 | 29,066 | -0.00(-0.10%) |
Feb 15, 2005 | 4.604 | 4.959 | 4.599 | 4.900 | 5,031 | +0.12(+2.47%) |
Feb 14, 2005 | 4.929 | 5.003 | 4.535 | 4.782 | 15,993 | -0.08(-1.62%) |
Feb 11, 2005 | 4.762 | 4.860 | 4.471 | 4.860 | 12,282 | -0.07(-1.40%) |
Feb 10, 2005 | 4.979 | 5.018 | 4.382 | 4.929 | 28,340 | -0.11(-2.25%) |
Feb 09, 2005 | 5.087 | 5.201 | 4.708 | 5.043 | 9,265 | -0.14(-2.74%) |
Feb 08, 2005 | 5.299 | 5.299 | 5.176 | 5.185 | 11,191 | -0.08(-1.61%) |
Feb 07, 2005 | 5.161 | 5.342 | 5.058 | 5.270 | 32,024 | +0.30(+5.95%) |
Feb 04, 2005 | 4.949 | 5.018 | 4.929 | 4.974 | 53,609 | -0.10(-2.04%) |
Feb 03, 2005 | 5.038 | 5.171 | 4.979 | 5.077 | 23,694 | +0.01(+0.29%) |
Feb 02, 2005 | 5.038 | 5.176 | 5.023 | 5.063 | 37,743 | +0.13(+2.70%) |
Feb 01, 2005 | 4.683 | 4.929 | 4.629 | 4.929 | 45,731 | +0.26(+5.60%) |
Jan 31, 2005 | 4.826 | 4.826 | 4.663 | 4.668 | 10,685 | -0.09(-1.97%) |
Jan 28, 2005 | 4.446 | 4.806 | 4.446 | 4.762 | 75,421 | +0.26(+5.81%) |
Jan 27, 2005 | 4.402 | 4.624 | 4.348 | 4.501 | 146,780 | +0.13(+2.93%) |
Jan 26, 2005 | 4.279 | 4.372 | 4.279 | 4.372 | 811 | +0.03(+0.80%) |
Jan 25, 2005 | 4.323 | 4.432 | 4.323 | 4.338 | 7,303 | +0.07(+1.62%) |
Jan 24, 2005 | 4.311 | 4.323 | 4.269 | 4.269 | 6,627 | -0.08(-1.81%) |
Jan 21, 2005 | 4.436 | 4.436 | 4.348 | 4.348 | 15,925 | +0.01(+0.23%) |
Jan 20, 2005 | 4.436 | 4.436 | 4.234 | 4.338 | 9,544 | -0.09(-2.11%) |
Jan 19, 2005 | 4.436 | 4.436 | 4.299 | 4.432 | 52,984 | +0.01(+0.22%) |
Jan 18, 2005 | 4.441 | 4.441 | 4.225 | 4.422 | 7,010 | +0.06(+1.36%) |
Jan 14, 2005 | 4.348 | 4.363 | 4.308 | 4.363 | 39,946 | -0.09(-1.99%) |
Jan 13, 2005 | 4.693 | 4.693 | 4.451 | 4.451 | 16,342 | -0.16(-3.53%) |
Jan 12, 2005 | 4.244 | 4.806 | 4.244 | 4.614 | 13,664 | +0.37(+8.71%) |
Jan 11, 2005 | 4.136 | 4.244 | 4.136 | 4.244 | 5,891 | -0.02(-0.46%) |
Jan 10, 2005 | 4.167 | 4.327 | 4.167 | 4.264 | 10,110 | -0.12(-2.70%) |
Jan 07, 2005 | 4.392 | 4.412 | 4.377 | 4.382 | 1,947 | +0.05(+1.13%) |
Jan 06, 2005 | 4.323 | 4.333 | 4.318 | 4.333 | 1,622 | +0.02(+0.35%) |
Jan 05, 2005 | 4.436 | 4.436 | 4.264 | 4.318 | 19,783 | -0.07(-1.57%) |
Jan 04, 2005 | 4.239 | 4.436 | 4.205 | 4.387 | 10,474 | +0.03(+0.79%) |
Jan 03, 2005 | 4.156 | 4.363 | 4.156 | 4.353 | 9,089 | +0.10(+2.44%) |
Dec 31, 2004 | 4.190 | 4.303 | 4.190 | 4.249 | 12,756 | +0.03(+0.70%) |
Dec 30, 2004 | 4.323 | 4.436 | 4.220 | 4.220 | 10,386 | -0.03(-0.70%) |
Dec 29, 2004 | 4.229 | 4.387 | 4.200 | 4.249 | 6,978 | +0.01(+0.23%) |
Dec 28, 2004 | 4.072 | 4.353 | 4.062 | 4.239 | 7,952 | -0.07(-1.60%) |
Dec 27, 2004 | 4.190 | 4.313 | 4.190 | 4.308 | 6,653 | +0.00(+0.11%) |
Dec 23, 2004 | 4.052 | 4.436 | 4.052 | 4.303 | 5,842 | +0.02(+0.48%) |
Dec 22, 2004 | 4.106 | 4.289 | 4.106 | 4.283 | 5,031 | +0.18(+4.30%) |
Dec 21, 2004 | 4.225 | 4.225 | 4.072 | 4.106 | 26,453 | -0.09(-2.12%) |
Dec 20, 2004 | 4.308 | 4.338 | 4.195 | 4.195 | 12,009 | -0.00(-0.12%) |
Dec 17, 2004 | 4.169 | 4.451 | 4.169 | 4.200 | 15,579 | -0.14(-3.29%) |
Dec 16, 2004 | 4.190 | 4.535 | 4.190 | 4.343 | 9,088 | -0.05(-1.12%) |
Dec 15, 2004 | 4.436 | 4.465 | 4.363 | 4.392 | 7,303 | -0.02(-0.56%) |
Dec 14, 2004 | 4.486 | 4.486 | 4.382 | 4.417 | 7,789 | -0.02(-0.44%) |
Dec 13, 2004 | 4.121 | 4.467 | 4.121 | 4.436 | 22,558 | +0.27(+6.38%) |
Dec 10, 2004 | 4.170 | 4.170 | 4.170 | 4.170 | 162 | +0.00(+0.00%) |
Dec 09, 2004 | 4.205 | 4.205 | 4.170 | 4.170 | 5,193 | -0.06(-1.47%) |
Dec 08, 2004 | 4.328 | 4.363 | 4.232 | 4.232 | 12,820 | +0.01(+0.30%) |
Dec 07, 2004 | 4.313 | 4.372 | 4.200 | 4.220 | 21,260 | -0.19(-4.36%) |
Dec 06, 2004 | 4.436 | 4.436 | 4.412 | 4.412 | 13,794 | +0.09(+2.17%) |
Dec 03, 2004 | 4.313 | 4.318 | 4.313 | 4.318 | 6,653 | +0.00(+0.00%) |
Dec 02, 2004 | 4.101 | 4.402 | 4.101 | 4.318 | 22,882 | -0.09(-2.12%) |