Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.132 | 5.267 | 4.862 | 5.055 | 29,418,370 | +0.03(+0.56%) |
Feb 25, 2005 | 4.790 | 5.072 | 4.773 | 5.027 | 25,095,672 | +0.29(+6.05%) |
Feb 24, 2005 | 4.717 | 4.771 | 4.657 | 4.741 | 22,260,926 | +0.04(+0.94%) |
Feb 23, 2005 | 4.766 | 4.811 | 4.647 | 4.696 | 23,212,564 | +0.07(+1.61%) |
Feb 22, 2005 | 4.626 | 4.734 | 4.589 | 4.622 | 21,080,606 | +0.00(+0.10%) |
Feb 18, 2005 | 4.433 | 4.622 | 4.426 | 4.617 | 15,426,131 | +0.20(+4.48%) |
Feb 17, 2005 | 4.561 | 4.596 | 4.417 | 4.419 | 16,775,928 | -0.14(-3.07%) |
Feb 16, 2005 | 4.396 | 4.568 | 4.396 | 4.559 | 16,584,571 | +0.15(+3.49%) |
Feb 15, 2005 | 4.428 | 4.459 | 4.342 | 4.405 | 10,245,329 | -0.01(-0.26%) |
Feb 14, 2005 | 4.421 | 4.463 | 4.398 | 4.417 | 10,425,960 | +0.03(+0.74%) |
Feb 11, 2005 | 4.382 | 4.424 | 4.335 | 4.384 | 9,707,298 | +0.00(+0.05%) |
Feb 10, 2005 | 4.289 | 4.405 | 4.249 | 4.382 | 16,073,999 | +0.15(+3.52%) |
Feb 09, 2005 | 4.219 | 4.286 | 4.200 | 4.233 | 7,237,247 | -0.00(-0.06%) |
Feb 08, 2005 | 4.177 | 4.254 | 4.163 | 4.235 | 8,620,939 | +0.04(+0.89%) |
Feb 07, 2005 | 4.235 | 4.254 | 4.158 | 4.198 | 13,736,095 | -0.05(-1.15%) |
Feb 04, 2005 | 4.181 | 4.265 | 4.160 | 4.247 | 13,700,913 | +0.09(+2.24%) |
Feb 03, 2005 | 4.207 | 4.207 | 4.121 | 4.153 | 15,816,997 | -0.06(-1.49%) |
Feb 02, 2005 | 4.116 | 4.230 | 4.109 | 4.216 | 10,163,380 | +0.08(+2.03%) |
Feb 01, 2005 | 4.114 | 4.193 | 4.102 | 4.132 | 13,034,596 | +0.04(+0.91%) |
Jan 31, 2005 | 4.030 | 4.116 | 3.986 | 4.095 | 14,454,757 | +0.05(+1.21%) |
Jan 28, 2005 | 4.079 | 4.079 | 4.018 | 4.046 | 11,766,318 | -0.03(-0.86%) |
Jan 27, 2005 | 4.032 | 4.086 | 4.019 | 4.081 | 8,130,533 | +0.05(+1.33%) |
Jan 26, 2005 | 4.007 | 4.039 | 3.988 | 4.027 | 12,251,576 | +0.03(+0.82%) |
Jan 25, 2005 | 3.965 | 3.997 | 3.953 | 3.995 | 11,971,405 | +0.03(+0.82%) |
Jan 24, 2005 | 3.962 | 3.981 | 3.946 | 3.962 | 12,096,688 | +0.03(+0.83%) |
Jan 21, 2005 | 3.897 | 3.986 | 3.878 | 3.930 | 12,203,522 | +0.06(+1.44%) |
Jan 20, 2005 | 3.913 | 3.930 | 3.811 | 3.874 | 8,249,809 | -0.04(-1.01%) |
Jan 19, 2005 | 3.930 | 3.983 | 3.902 | 3.913 | 12,524,882 | -0.01(-0.36%) |
Jan 18, 2005 | 3.897 | 3.960 | 3.895 | 3.927 | 17,623,306 | +0.06(+1.63%) |
Jan 14, 2005 | 3.811 | 3.867 | 3.776 | 3.864 | 7,453,060 | +0.07(+1.84%) |
Jan 13, 2005 | 3.776 | 3.825 | 3.759 | 3.794 | 13,406,154 | +0.02(+0.49%) |
Jan 12, 2005 | 3.762 | 3.776 | 3.713 | 3.776 | 14,493,801 | +0.02(+0.43%) |
Jan 11, 2005 | 3.729 | 3.792 | 3.720 | 3.759 | 11,718,693 | +0.02(+0.50%) |
Jan 10, 2005 | 3.717 | 3.778 | 3.694 | 3.741 | 18,456,094 | +0.10(+2.69%) |
Jan 07, 2005 | 3.678 | 3.678 | 3.573 | 3.643 | 10,703,557 | -0.00(-0.06%) |
Jan 06, 2005 | 3.543 | 3.706 | 3.543 | 3.645 | 22,357,034 | +0.10(+2.76%) |
Jan 05, 2005 | 3.589 | 3.601 | 3.510 | 3.547 | 17,675,220 | -0.03(-0.78%) |
Jan 04, 2005 | 3.624 | 3.664 | 3.557 | 3.575 | 15,723,893 | -0.03(-0.84%) |
Jan 03, 2005 | 3.745 | 3.780 | 3.578 | 3.606 | 37,296,192 | -0.24(-6.24%) |
Dec 31, 2004 | 3.806 | 3.864 | 3.801 | 3.846 | 9,367,489 | +0.03(+0.79%) |
Dec 30, 2004 | 3.853 | 3.874 | 3.799 | 3.815 | 20,141,840 | -0.06(-1.50%) |
Dec 29, 2004 | 3.888 | 3.909 | 3.836 | 3.874 | 7,357,381 | -0.00(-0.12%) |
Dec 28, 2004 | 3.813 | 3.885 | 3.806 | 3.878 | 13,395,428 | +0.07(+1.84%) |
Dec 27, 2004 | 3.883 | 3.883 | 3.797 | 3.808 | 9,256,794 | -0.07(-1.92%) |
Dec 23, 2004 | 3.874 | 3.923 | 3.871 | 3.883 | 6,490,267 | +0.02(+0.48%) |
Dec 22, 2004 | 3.972 | 3.983 | 3.808 | 3.864 | 13,580,779 | -0.10(-2.64%) |
Dec 21, 2004 | 4.007 | 4.007 | 3.930 | 3.969 | 12,955,221 | -0.01(-0.35%) |
Dec 20, 2004 | 4.000 | 4.011 | 3.965 | 3.983 | 8,720,479 | -0.02(-0.41%) |
Dec 17, 2004 | 3.951 | 4.000 | 3.932 | 4.000 | 14,986,352 | +0.07(+1.84%) |
Dec 16, 2004 | 3.967 | 4.004 | 3.897 | 3.927 | 9,385,080 | -0.04(-1.00%) |
Dec 15, 2004 | 3.864 | 3.967 | 3.846 | 3.967 | 12,236,130 | +0.12(+3.15%) |
Dec 14, 2004 | 3.846 | 3.876 | 3.799 | 3.846 | 9,438,283 | +0.03(+0.79%) |
Dec 13, 2004 | 3.729 | 3.822 | 3.727 | 3.815 | 17,095,142 | +0.11(+2.96%) |
Dec 10, 2004 | 3.729 | 3.752 | 3.697 | 3.706 | 13,535,299 | -0.02(-0.56%) |
Dec 09, 2004 | 3.748 | 3.811 | 3.715 | 3.727 | 15,787,821 | +0.00(+0.00%) |
Dec 08, 2004 | 3.790 | 3.790 | 3.648 | 3.727 | 20,993,078 | -0.06(-1.60%) |
Dec 07, 2004 | 3.941 | 3.941 | 3.752 | 3.787 | 14,677,006 | -0.14(-3.62%) |
Dec 06, 2004 | 3.902 | 3.948 | 3.869 | 3.930 | 10,922,373 | +0.03(+0.72%) |
Dec 03, 2004 | 3.853 | 3.962 | 3.822 | 3.902 | 17,940,374 | +0.02(+0.60%) |
Dec 02, 2004 | 4.041 | 4.079 | 3.874 | 3.878 | 31,476,960 | -0.24(-5.88%) |