Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.066 | 4.086 | 4.066 | 4.072 | 440,965 | -0.01(-0.17%) |
Feb 25, 2005 | 4.048 | 4.079 | 4.038 | 4.079 | 612,355 | +0.02(+0.42%) |
Feb 24, 2005 | 4.052 | 4.086 | 4.038 | 4.062 | 382,577 | -0.01(-0.17%) |
Feb 23, 2005 | 4.055 | 4.079 | 4.052 | 4.069 | 529,275 | +0.00(+0.00%) |
Feb 22, 2005 | 4.048 | 4.079 | 4.045 | 4.069 | 667,839 | +0.00(+0.08%) |
Feb 18, 2005 | 4.069 | 4.090 | 4.045 | 4.066 | 759,925 | +0.00(+0.00%) |
Feb 17, 2005 | 4.059 | 4.079 | 4.028 | 4.066 | 639,371 | +0.00(+0.00%) |
Feb 16, 2005 | 4.066 | 4.090 | 4.055 | 4.066 | 445,323 | -0.01(-0.34%) |
Feb 15, 2005 | 4.079 | 4.090 | 4.052 | 4.079 | 637,628 | +0.01(+0.17%) |
Feb 14, 2005 | 4.028 | 4.076 | 4.028 | 4.072 | 544,671 | +0.02(+0.42%) |
Feb 11, 2005 | 4.038 | 4.079 | 4.035 | 4.055 | 522,884 | +0.01(+0.34%) |
Feb 10, 2005 | 4.062 | 4.062 | 3.983 | 4.041 | 895,004 | +0.01(+0.34%) |
Feb 09, 2005 | 4.031 | 4.035 | 4.010 | 4.028 | 635,304 | +0.03(+0.69%) |
Feb 08, 2005 | 3.997 | 4.028 | 3.997 | 4.000 | 647,505 | +0.01(+0.17%) |
Feb 07, 2005 | 4.010 | 4.014 | 3.986 | 3.993 | 539,733 | -0.00(-0.09%) |
Feb 04, 2005 | 3.976 | 4.014 | 3.976 | 3.997 | 434,284 | +0.01(+0.26%) |
Feb 03, 2005 | 3.976 | 4.004 | 3.973 | 3.986 | 418,307 | -0.01(-0.34%) |
Feb 02, 2005 | 3.952 | 4.004 | 3.952 | 4.000 | 325,350 | +0.02(+0.43%) |
Feb 01, 2005 | 3.979 | 3.993 | 3.959 | 3.983 | 518,817 | -0.00(-0.09%) |
Jan 31, 2005 | 3.931 | 4.004 | 3.928 | 3.986 | 543,509 | +0.04(+0.96%) |
Jan 28, 2005 | 3.948 | 3.979 | 3.935 | 3.948 | 475,824 | -0.02(-0.52%) |
Jan 27, 2005 | 3.938 | 4.010 | 3.938 | 3.969 | 426,731 | +0.01(+0.17%) |
Jan 26, 2005 | 3.976 | 4.010 | 3.942 | 3.962 | 645,762 | -0.01(-0.17%) |
Jan 25, 2005 | 3.973 | 3.997 | 3.945 | 3.969 | 459,847 | -0.01(-0.26%) |
Jan 24, 2005 | 4.004 | 4.010 | 3.976 | 3.979 | 689,626 | -0.03(-0.69%) |
Jan 21, 2005 | 3.993 | 4.010 | 3.966 | 4.007 | 473,210 | +0.01(+0.34%) |
Jan 20, 2005 | 3.993 | 4.010 | 3.966 | 3.993 | 560,648 | -0.00(-0.09%) |
Jan 19, 2005 | 3.966 | 4.028 | 3.962 | 3.997 | 757,020 | +0.01(+0.35%) |
Jan 18, 2005 | 3.959 | 3.993 | 3.900 | 3.983 | 848,815 | +0.06(+1.40%) |
Jan 14, 2005 | 3.887 | 3.938 | 3.873 | 3.928 | 552,514 | +0.03(+0.71%) |
Jan 13, 2005 | 3.911 | 3.955 | 3.873 | 3.900 | 760,506 | -0.02(-0.61%) |
Jan 12, 2005 | 3.945 | 3.952 | 3.907 | 3.924 | 671,616 | -0.04(-1.04%) |
Jan 11, 2005 | 4.041 | 4.041 | 3.959 | 3.966 | 646,343 | -0.08(-2.04%) |
Jan 10, 2005 | 3.990 | 4.048 | 3.900 | 4.048 | 925,796 | +0.11(+2.80%) |
Jan 07, 2005 | 3.973 | 3.983 | 3.914 | 3.938 | 489,768 | -0.02(-0.52%) |
Jan 06, 2005 | 3.935 | 3.966 | 3.911 | 3.959 | 575,463 | +0.01(+0.17%) |
Jan 05, 2005 | 4.004 | 4.041 | 3.942 | 3.952 | 650,700 | -0.07(-1.63%) |
Jan 04, 2005 | 4.000 | 4.041 | 3.976 | 4.017 | 642,276 | -0.02(-0.43%) |
Jan 03, 2005 | 4.072 | 4.100 | 4.028 | 4.035 | 687,302 | -0.07(-1.68%) |
Dec 31, 2004 | 4.100 | 4.114 | 4.066 | 4.103 | 320,412 | +0.03(+0.68%) |
Dec 30, 2004 | 4.052 | 4.079 | 4.042 | 4.076 | 359,337 | -0.00(-0.08%) |
Dec 29, 2004 | 4.045 | 4.083 | 4.045 | 4.079 | 328,255 | +0.00(+0.00%) |
Dec 28, 2004 | 4.072 | 4.090 | 4.038 | 4.079 | 520,270 | +0.04(+1.02%) |
Dec 27, 2004 | 4.021 | 4.069 | 3.993 | 4.038 | 346,556 | -0.01(-0.17%) |
Dec 23, 2004 | 4.045 | 4.062 | 4.021 | 4.045 | 557,743 | +0.01(+0.34%) |
Dec 22, 2004 | 4.028 | 4.045 | 4.010 | 4.031 | 446,485 | +0.00(+0.09%) |
Dec 21, 2004 | 4.028 | 4.041 | 3.993 | 4.028 | 557,453 | +0.02(+0.43%) |
Dec 20, 2004 | 3.966 | 4.045 | 3.966 | 4.010 | 550,771 | +0.04(+1.04%) |
Dec 17, 2004 | 3.979 | 3.997 | 3.962 | 3.969 | 400,297 | +0.01(+0.17%) |
Dec 16, 2004 | 3.976 | 3.993 | 3.962 | 3.962 | 512,426 | -0.01(-0.26%) |
Dec 15, 2004 | 3.959 | 3.983 | 3.942 | 3.973 | 437,770 | +0.04(+0.96%) |
Dec 14, 2004 | 3.955 | 3.973 | 3.931 | 3.935 | 546,995 | -0.03(-0.70%) |
Dec 13, 2004 | 3.942 | 3.979 | 3.931 | 3.962 | 550,481 | +0.01(+0.26%) |
Dec 10, 2004 | 3.935 | 3.966 | 3.911 | 3.952 | 700,084 | +0.04(+1.06%) |
Dec 09, 2004 | 3.904 | 3.911 | 3.883 | 3.911 | 512,426 | +0.02(+0.53%) |
Dec 08, 2004 | 3.907 | 3.914 | 3.883 | 3.890 | 499,354 | -0.01(-0.26%) |
Dec 07, 2004 | 3.904 | 3.924 | 3.897 | 3.900 | 440,675 | -0.01(-0.26%) |
Dec 06, 2004 | 3.904 | 3.924 | 3.897 | 3.911 | 436,318 | -0.01(-0.35%) |
Dec 03, 2004 | 3.928 | 3.935 | 3.897 | 3.924 | 522,303 | -0.01(-0.26%) |
Dec 02, 2004 | 3.924 | 3.942 | 3.890 | 3.935 | 944,097 | +0.02(+0.44%) |