Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.179 | 4.179 | 4.091 | 4.111 | 18,538 | -0.01(-0.20%) |
Feb 25, 2005 | 4.171 | 4.171 | 4.050 | 4.119 | 17,562 | -0.01(-0.29%) |
Feb 24, 2005 | 4.139 | 4.171 | 4.131 | 4.131 | 10,524 | -0.03(-0.68%) |
Feb 23, 2005 | 4.175 | 4.175 | 4.139 | 4.159 | 8,048 | +0.00(+0.00%) |
Feb 22, 2005 | 4.123 | 4.159 | 4.123 | 4.159 | 40,442 | +0.04(+0.98%) |
Feb 18, 2005 | 4.139 | 4.139 | 4.119 | 4.119 | 21,260 | -0.02(-0.39%) |
Feb 17, 2005 | 4.123 | 4.135 | 4.082 | 4.135 | 35,413 | +0.05(+1.29%) |
Feb 16, 2005 | 4.151 | 4.151 | 4.082 | 4.082 | 11,589 | +0.00(+0.10%) |
Feb 15, 2005 | 4.155 | 4.155 | 4.078 | 4.078 | 25,903 | -0.08(-2.04%) |
Feb 14, 2005 | 3.812 | 4.163 | 3.812 | 4.163 | 19,316 | +0.44(+11.82%) |
Feb 11, 2005 | 4.054 | 4.054 | 3.723 | 3.723 | 53,325 | -0.31(-7.80%) |
Feb 10, 2005 | 4.143 | 4.143 | 4.038 | 4.038 | 3,467 | +0.00(+0.00%) |
Feb 09, 2005 | 4.042 | 4.046 | 4.038 | 4.038 | 4,484 | -0.10(-2.34%) |
Feb 08, 2005 | 4.095 | 4.135 | 4.095 | 4.135 | 5,695 | +0.05(+1.29%) |
Feb 07, 2005 | 4.058 | 4.082 | 4.058 | 4.082 | 2,352 | -0.01(-0.30%) |
Feb 04, 2005 | 4.062 | 4.095 | 4.047 | 4.095 | 3,714 | +0.04(+1.00%) |
Feb 03, 2005 | 4.054 | 4.054 | 4.054 | 4.054 | 3,962 | +0.03(+0.80%) |
Feb 02, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 4.058 | 4.078 | 4.022 | 4.022 | 3,838 | -0.04(-0.90%) |
Jan 31, 2005 | 4.171 | 4.171 | 4.038 | 4.058 | 8,442 | -0.12(-2.80%) |
Jan 28, 2005 | 4.078 | 4.179 | 4.078 | 4.175 | 7,181 | -0.04(-1.05%) |
Jan 27, 2005 | 4.284 | 4.284 | 4.220 | 4.220 | 1,981 | -0.06(-1.51%) |
Jan 26, 2005 | 4.260 | 4.333 | 4.260 | 4.284 | 5,448 | -0.16(-3.55%) |
Jan 25, 2005 | 4.022 | 4.442 | 4.022 | 4.442 | 13,105 | +0.42(+10.55%) |
Jan 24, 2005 | 4.087 | 4.123 | 4.018 | 4.018 | 14,078 | +0.00(+0.00%) |
Jan 21, 2005 | 4.070 | 4.115 | 4.018 | 4.018 | 12,382 | -0.01(-0.30%) |
Jan 20, 2005 | 4.030 | 4.030 | 4.030 | 4.030 | 990 | +0.00(+0.00%) |
Jan 19, 2005 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 4.022 | 4.030 | 4.022 | 4.030 | 742 | +0.01(+0.30%) |
Jan 14, 2005 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.022 | 4.022 | 4.018 | 4.018 | 2,971 | -0.00(-0.01%) |
Jan 12, 2005 | 4.062 | 4.062 | 4.018 | 4.018 | 3,620 | -0.04(-0.98%) |
Jan 11, 2005 | 4.038 | 4.058 | 4.018 | 4.058 | 4,110 | -0.02(-0.59%) |
Jan 10, 2005 | 4.082 | 4.087 | 4.082 | 4.082 | 6,934 | -0.12(-2.79%) |
Jan 07, 2005 | 4.200 | 4.200 | 4.200 | 4.200 | 247 | +0.18(+4.52%) |
Jan 06, 2005 | 4.018 | 4.018 | 4.018 | 4.018 | 1,609 | -0.10(-2.55%) |
Jan 05, 2005 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 4.119 | 4.123 | 4.119 | 4.123 | 6,934 | +0.10(+2.41%) |
Jan 03, 2005 | 4.167 | 4.224 | 4.026 | 4.026 | 11,416 | -0.07(-1.68%) |
Dec 31, 2004 | 4.095 | 4.095 | 4.095 | 4.095 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 4.119 | 4.119 | 4.095 | 4.095 | 2,724 | -0.02(-0.59%) |
Dec 29, 2004 | 4.054 | 4.119 | 4.000 | 4.119 | 8,915 | -0.04(-1.07%) |
Dec 28, 2004 | 3.998 | 4.163 | 3.998 | 4.163 | 4,457 | +0.07(+1.68%) |
Dec 27, 2004 | 3.998 | 4.119 | 3.998 | 4.095 | 4,209 | -0.09(-2.13%) |
Dec 23, 2004 | 4.184 | 4.184 | 4.184 | 4.184 | 247 | +0.09(+2.08%) |
Dec 22, 2004 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 3.998 | 4.099 | 3.998 | 4.099 | 12,134 | +0.10(+2.53%) |
Dec 17, 2004 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.925 | 3.998 | 3.921 | 3.998 | 6,934 | +0.07(+1.75%) |
Dec 15, 2004 | 4.301 | 4.301 | 3.929 | 3.929 | 4,705 | -0.04(-1.02%) |
Dec 14, 2004 | 3.973 | 3.973 | 3.969 | 3.969 | 990 | -0.07(-1.70%) |
Dec 13, 2004 | 3.961 | 4.038 | 3.961 | 4.038 | 5,943 | -0.20(-4.72%) |
Dec 10, 2004 | 4.238 | 4.238 | 4.238 | 4.238 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 4.238 | 4.238 | 4.238 | 4.238 | 990 | +0.32(+8.08%) |
Dec 08, 2004 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 3.917 | 4.272 | 3.917 | 3.921 | 6,191 | -0.04(-0.92%) |
Dec 06, 2004 | 4.292 | 4.292 | 3.957 | 3.957 | 7,181 | -0.19(-4.48%) |
Dec 03, 2004 | 4.143 | 4.143 | 4.143 | 4.143 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 4.014 | 4.143 | 4.014 | 4.143 | 3,714 | -0.09(-2.11%) |