Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.237 | 4.363 | 4.131 | 4.227 | 1,212,549 | -0.04(-0.91%) |
Feb 25, 2005 | 4.208 | 4.305 | 4.160 | 4.266 | 997,628 | +0.07(+1.61%) |
Feb 24, 2005 | 4.111 | 4.227 | 4.072 | 4.198 | 954,552 | +0.07(+1.64%) |
Feb 23, 2005 | 4.092 | 4.198 | 4.014 | 4.131 | 1,171,348 | +0.04(+0.95%) |
Feb 22, 2005 | 4.131 | 4.247 | 3.985 | 4.092 | 1,481,913 | +0.08(+1.93%) |
Feb 18, 2005 | 4.063 | 4.121 | 3.947 | 4.014 | 536,942 | +0.00(+0.00%) |
Feb 17, 2005 | 4.111 | 4.227 | 4.014 | 4.014 | 965,948 | -0.15(-3.49%) |
Feb 16, 2005 | 4.131 | 4.189 | 3.966 | 4.160 | 1,815,749 | +0.05(+1.18%) |
Feb 15, 2005 | 3.985 | 4.285 | 3.966 | 4.111 | 2,101,883 | +0.09(+2.16%) |
Feb 14, 2005 | 4.034 | 4.082 | 3.956 | 4.024 | 1,184,555 | +0.02(+0.48%) |
Feb 11, 2005 | 3.686 | 4.111 | 3.657 | 4.005 | 2,804,773 | +0.35(+9.52%) |
Feb 10, 2005 | 3.850 | 3.869 | 3.608 | 3.657 | 3,420,631 | -0.15(-4.06%) |
Feb 09, 2005 | 4.305 | 4.314 | 3.763 | 3.811 | 7,582,789 | -0.87(-18.60%) |
Feb 08, 2005 | 4.479 | 4.682 | 4.479 | 4.682 | 1,498,497 | +0.15(+3.20%) |
Feb 07, 2005 | 4.692 | 4.701 | 4.479 | 4.537 | 1,125,846 | -0.07(-1.47%) |
Feb 04, 2005 | 4.372 | 4.643 | 4.304 | 4.605 | 1,322,091 | +0.25(+5.78%) |
Feb 03, 2005 | 4.411 | 4.488 | 4.237 | 4.353 | 1,088,383 | -0.11(-2.39%) |
Feb 02, 2005 | 4.392 | 4.527 | 4.343 | 4.459 | 1,704,624 | +0.14(+3.13%) |
Feb 01, 2005 | 4.305 | 4.353 | 4.247 | 4.324 | 1,604,309 | +0.04(+0.90%) |
Jan 31, 2005 | 4.218 | 4.334 | 4.208 | 4.285 | 1,320,317 | +0.13(+3.02%) |
Jan 28, 2005 | 4.256 | 4.285 | 4.131 | 4.160 | 1,354,186 | -0.06(-1.38%) |
Jan 27, 2005 | 4.247 | 4.363 | 4.150 | 4.218 | 1,564,740 | +0.00(+0.00%) |
Jan 26, 2005 | 4.198 | 4.247 | 4.063 | 4.218 | 1,342,668 | +0.10(+2.35%) |
Jan 25, 2005 | 4.160 | 4.237 | 4.063 | 4.121 | 856,117 | -0.04(-0.93%) |
Jan 24, 2005 | 4.353 | 4.440 | 4.111 | 4.160 | 1,466,428 | -0.19(-4.44%) |
Jan 21, 2005 | 4.401 | 4.517 | 4.305 | 4.353 | 1,350,877 | -0.05(-1.10%) |
Jan 20, 2005 | 4.479 | 4.498 | 4.324 | 4.401 | 1,645,206 | -0.13(-2.78%) |
Jan 19, 2005 | 4.624 | 4.730 | 4.517 | 4.527 | 1,634,068 | -0.11(-2.30%) |
Jan 18, 2005 | 4.585 | 4.721 | 4.459 | 4.634 | 1,371,251 | +0.09(+1.91%) |
Jan 14, 2005 | 4.498 | 4.605 | 4.237 | 4.546 | 4,287,203 | -0.02(-0.42%) |
Jan 13, 2005 | 4.653 | 4.730 | 4.498 | 4.566 | 1,208,267 | -0.12(-2.48%) |
Jan 12, 2005 | 4.808 | 4.904 | 4.595 | 4.682 | 1,826,755 | -0.08(-1.63%) |
Jan 11, 2005 | 4.904 | 4.924 | 4.605 | 4.759 | 2,877,454 | -0.16(-3.34%) |
Jan 10, 2005 | 5.001 | 5.117 | 4.875 | 4.924 | 1,913,549 | -0.14(-2.68%) |
Jan 07, 2005 | 5.320 | 5.407 | 5.011 | 5.059 | 2,031,957 | -0.22(-4.21%) |
Jan 06, 2005 | 5.436 | 5.456 | 5.156 | 5.282 | 3,141,858 | -0.11(-1.97%) |
Jan 05, 2005 | 5.727 | 5.756 | 5.137 | 5.388 | 5,126,883 | -0.40(-6.86%) |
Jan 04, 2005 | 6.288 | 6.355 | 5.736 | 5.785 | 2,533,197 | -0.50(-8.00%) |
Jan 03, 2005 | 6.626 | 6.675 | 6.239 | 6.288 | 1,728,045 | -0.17(-2.69%) |
Dec 31, 2004 | 6.462 | 6.520 | 6.365 | 6.462 | 1,057,026 | +0.04(+0.60%) |
Dec 30, 2004 | 6.413 | 6.462 | 6.249 | 6.423 | 1,543,827 | +0.03(+0.45%) |
Dec 29, 2004 | 5.978 | 6.413 | 5.978 | 6.394 | 3,095,511 | +0.39(+6.44%) |
Dec 28, 2004 | 5.997 | 6.056 | 5.901 | 6.007 | 1,353,614 | +0.01(+0.16%) |
Dec 27, 2004 | 5.949 | 6.046 | 5.920 | 5.997 | 886,868 | +0.04(+0.65%) |
Dec 23, 2004 | 6.075 | 6.075 | 5.881 | 5.959 | 1,242,794 | -0.01(-0.16%) |
Dec 22, 2004 | 5.930 | 6.288 | 5.823 | 5.968 | 1,581,249 | +0.06(+0.98%) |
Dec 21, 2004 | 5.794 | 5.997 | 5.785 | 5.910 | 1,178,907 | +0.10(+1.66%) |
Dec 20, 2004 | 5.930 | 6.046 | 5.582 | 5.814 | 1,657,438 | -0.05(-0.83%) |
Dec 17, 2004 | 5.891 | 6.056 | 5.833 | 5.862 | 999,962 | -0.16(-2.73%) |
Dec 16, 2004 | 5.959 | 6.239 | 5.920 | 6.027 | 1,427,115 | +0.05(+0.81%) |
Dec 15, 2004 | 6.027 | 6.191 | 5.949 | 5.978 | 2,077,354 | +0.00(+0.00%) |
Dec 14, 2004 | 5.939 | 6.210 | 5.814 | 5.978 | 1,606,266 | +0.18(+3.17%) |
Dec 13, 2004 | 5.823 | 5.949 | 5.794 | 5.794 | 798,481 | -0.07(-1.16%) |
Dec 10, 2004 | 5.756 | 5.949 | 5.669 | 5.862 | 953,339 | +0.10(+1.68%) |
Dec 09, 2004 | 5.736 | 5.930 | 5.475 | 5.765 | 1,953,922 | -0.15(-2.61%) |
Dec 08, 2004 | 6.046 | 6.075 | 5.862 | 5.920 | 1,225,944 | -0.14(-2.24%) |
Dec 07, 2004 | 6.413 | 6.578 | 6.036 | 6.056 | 2,626,801 | -0.28(-4.43%) |
Dec 06, 2004 | 6.442 | 6.481 | 6.191 | 6.336 | 2,669,702 | -0.15(-2.24%) |
Dec 03, 2004 | 6.094 | 6.530 | 5.997 | 6.481 | 5,822,381 | +0.78(+13.75%) |
Dec 02, 2004 | 5.572 | 5.910 | 5.533 | 5.698 | 2,536,243 | +0.09(+1.55%) |