Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.155 | 4.163 | 4.058 | 4.084 | 2,481,827 | -0.06(-1.49%) |
Feb 25, 2005 | 4.225 | 4.278 | 4.040 | 4.146 | 5,157,701 | -0.09(-2.08%) |
Feb 24, 2005 | 4.313 | 4.366 | 4.190 | 4.234 | 3,135,088 | -0.08(-1.84%) |
Feb 23, 2005 | 4.383 | 4.401 | 4.225 | 4.313 | 3,461,492 | +0.00(+0.00%) |
Feb 22, 2005 | 4.401 | 4.427 | 4.304 | 4.313 | 4,654,064 | -0.13(-2.97%) |
Feb 18, 2005 | 4.771 | 4.771 | 4.445 | 4.445 | 3,544,996 | -0.31(-6.48%) |
Feb 17, 2005 | 4.982 | 5.000 | 4.709 | 4.753 | 2,507,730 | -0.20(-4.09%) |
Feb 16, 2005 | 5.035 | 5.061 | 4.867 | 4.956 | 2,221,999 | -0.13(-2.60%) |
Feb 15, 2005 | 5.264 | 5.264 | 4.920 | 5.088 | 3,596,121 | +0.18(+3.58%) |
Feb 14, 2005 | 4.929 | 4.973 | 4.762 | 4.912 | 2,023,066 | +0.11(+2.20%) |
Feb 11, 2005 | 4.727 | 4.929 | 4.533 | 4.806 | 3,117,479 | +0.08(+1.68%) |
Feb 10, 2005 | 4.912 | 4.964 | 4.665 | 4.727 | 2,468,534 | -0.22(-4.45%) |
Feb 09, 2005 | 5.149 | 5.237 | 4.929 | 4.947 | 2,198,822 | -0.19(-3.77%) |
Feb 08, 2005 | 5.228 | 5.281 | 5.105 | 5.140 | 2,569,989 | +0.07(+1.39%) |
Feb 07, 2005 | 5.052 | 5.228 | 5.044 | 5.070 | 3,494,553 | +0.11(+2.13%) |
Feb 04, 2005 | 4.779 | 4.982 | 4.630 | 4.964 | 3,836,180 | +0.23(+4.83%) |
Feb 03, 2005 | 5.000 | 5.079 | 4.639 | 4.735 | 4,996,601 | -0.26(-5.11%) |
Feb 02, 2005 | 4.832 | 5.149 | 4.771 | 4.991 | 5,280,060 | +0.20(+4.23%) |
Feb 01, 2005 | 4.797 | 4.841 | 4.753 | 4.788 | 2,850,948 | +0.04(+0.93%) |
Jan 31, 2005 | 5.044 | 5.070 | 4.700 | 4.744 | 8,124,305 | +0.32(+7.16%) |
Jan 28, 2005 | 4.251 | 4.471 | 4.199 | 4.427 | 4,948,657 | +0.18(+4.36%) |
Jan 27, 2005 | 4.339 | 4.339 | 4.181 | 4.243 | 2,766,990 | -0.04(-0.82%) |
Jan 26, 2005 | 4.269 | 4.331 | 4.172 | 4.278 | 6,045,114 | +0.14(+3.40%) |
Jan 25, 2005 | 4.093 | 4.234 | 4.040 | 4.137 | 7,025,462 | +0.26(+6.58%) |
Jan 24, 2005 | 4.357 | 4.401 | 3.864 | 3.882 | 9,750,075 | -0.52(-11.80%) |
Jan 21, 2005 | 4.709 | 4.753 | 4.375 | 4.401 | 9,068,297 | -0.33(-6.89%) |
Jan 20, 2005 | 4.903 | 5.061 | 4.656 | 4.727 | 8,896,063 | -0.51(-9.75%) |
Jan 19, 2005 | 5.378 | 5.396 | 5.158 | 5.237 | 4,416,391 | -0.18(-3.25%) |
Jan 18, 2005 | 5.404 | 5.633 | 5.396 | 5.413 | 3,303,573 | +0.02(+0.33%) |
Jan 14, 2005 | 5.299 | 5.457 | 5.264 | 5.396 | 2,783,009 | +0.07(+1.32%) |
Jan 13, 2005 | 5.501 | 5.809 | 5.316 | 5.325 | 5,572,607 | -0.18(-3.35%) |
Jan 12, 2005 | 5.554 | 5.607 | 5.308 | 5.510 | 3,961,607 | -0.11(-1.88%) |
Jan 11, 2005 | 5.651 | 5.739 | 5.580 | 5.616 | 3,452,176 | -0.10(-1.69%) |
Jan 10, 2005 | 5.827 | 5.836 | 5.642 | 5.712 | 3,852,654 | -0.11(-1.96%) |
Jan 07, 2005 | 5.809 | 5.915 | 5.765 | 5.827 | 3,274,489 | +0.06(+1.07%) |
Jan 06, 2005 | 6.117 | 6.117 | 5.721 | 5.765 | 5,582,264 | -0.22(-3.68%) |
Jan 05, 2005 | 6.276 | 6.276 | 5.554 | 5.985 | 12,787,686 | -0.45(-6.98%) |
Jan 04, 2005 | 6.690 | 6.734 | 6.381 | 6.434 | 5,356,974 | -0.22(-3.31%) |
Jan 03, 2005 | 6.725 | 6.848 | 6.531 | 6.654 | 3,685,760 | +0.07(+1.07%) |
Dec 31, 2004 | 6.610 | 6.646 | 6.522 | 6.584 | 1,908,206 | -0.03(-0.40%) |
Dec 30, 2004 | 6.584 | 6.663 | 6.584 | 6.610 | 1,822,202 | +0.05(+0.81%) |
Dec 29, 2004 | 6.619 | 6.672 | 6.557 | 6.557 | 1,658,603 | -0.09(-1.32%) |
Dec 28, 2004 | 6.505 | 6.681 | 6.496 | 6.646 | 2,058,626 | +0.11(+1.75%) |
Dec 27, 2004 | 6.434 | 6.725 | 6.337 | 6.531 | 3,610,777 | -0.12(-1.85%) |
Dec 23, 2004 | 6.751 | 6.778 | 6.619 | 6.654 | 1,894,345 | -0.10(-1.43%) |
Dec 22, 2004 | 6.531 | 6.813 | 6.522 | 6.751 | 4,445,702 | +0.18(+2.68%) |
Dec 21, 2004 | 6.557 | 6.601 | 6.452 | 6.575 | 2,760,059 | +0.06(+0.95%) |
Dec 20, 2004 | 6.593 | 6.672 | 6.425 | 6.513 | 3,011,821 | -0.04(-0.67%) |
Dec 17, 2004 | 6.707 | 6.734 | 6.425 | 6.557 | 4,624,526 | -0.18(-2.61%) |
Dec 16, 2004 | 6.663 | 6.778 | 6.654 | 6.734 | 2,899,687 | +0.03(+0.39%) |
Dec 15, 2004 | 6.690 | 6.813 | 6.637 | 6.707 | 2,977,169 | -0.05(-0.78%) |
Dec 14, 2004 | 6.707 | 6.822 | 6.690 | 6.760 | 1,953,536 | -0.09(-1.29%) |
Dec 13, 2004 | 6.866 | 6.883 | 6.646 | 6.848 | 3,296,302 | +0.05(+0.78%) |
Dec 10, 2004 | 6.628 | 6.910 | 6.478 | 6.795 | 4,182,580 | +0.18(+2.66%) |
Dec 09, 2004 | 6.505 | 6.690 | 6.425 | 6.619 | 4,311,528 | -0.07(-1.05%) |
Dec 08, 2004 | 6.822 | 6.936 | 6.681 | 6.690 | 4,431,501 | -0.07(-1.04%) |
Dec 07, 2004 | 6.874 | 6.971 | 6.734 | 6.760 | 5,006,258 | -0.11(-1.66%) |
Dec 06, 2004 | 6.901 | 6.954 | 6.734 | 6.874 | 4,681,445 | -0.03(-0.38%) |
Dec 03, 2004 | 7.174 | 7.191 | 6.734 | 6.901 | 7,939,801 | -0.04(-0.51%) |
Dec 02, 2004 | 6.434 | 7.103 | 6.434 | 6.936 | 18,830,300 | +0.51(+7.95%) |