Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.204 | 4.204 | 4.115 | 4.135 | 18,430 | -0.01(-0.20%) |
Feb 25, 2005 | 4.195 | 4.195 | 4.074 | 4.143 | 17,460 | -0.01(-0.29%) |
Feb 24, 2005 | 4.163 | 4.196 | 4.155 | 4.155 | 10,463 | -0.03(-0.68%) |
Feb 23, 2005 | 4.200 | 4.200 | 4.163 | 4.184 | 8,001 | +0.00(+0.00%) |
Feb 22, 2005 | 4.147 | 4.184 | 4.147 | 4.184 | 40,206 | +0.04(+0.98%) |
Feb 18, 2005 | 4.163 | 4.163 | 4.143 | 4.143 | 21,135 | -0.02(-0.39%) |
Feb 17, 2005 | 4.147 | 4.159 | 4.106 | 4.159 | 35,206 | +0.05(+1.29%) |
Feb 16, 2005 | 4.176 | 4.176 | 4.106 | 4.106 | 11,521 | +0.00(+0.10%) |
Feb 15, 2005 | 4.180 | 4.180 | 4.102 | 4.102 | 25,752 | -0.09(-2.04%) |
Feb 14, 2005 | 3.834 | 4.188 | 3.834 | 4.188 | 19,203 | +0.44(+11.82%) |
Feb 11, 2005 | 4.078 | 4.078 | 3.745 | 3.745 | 53,013 | -0.32(-7.80%) |
Feb 10, 2005 | 4.167 | 4.167 | 4.062 | 4.062 | 3,446 | +0.00(+0.00%) |
Feb 09, 2005 | 4.066 | 4.070 | 4.062 | 4.062 | 4,458 | -0.10(-2.34%) |
Feb 08, 2005 | 4.119 | 4.159 | 4.119 | 4.159 | 5,662 | +0.05(+1.29%) |
Feb 07, 2005 | 4.082 | 4.106 | 4.082 | 4.106 | 2,338 | -0.01(-0.30%) |
Feb 04, 2005 | 4.086 | 4.119 | 4.071 | 4.119 | 3,692 | +0.04(+1.00%) |
Feb 03, 2005 | 4.078 | 4.078 | 4.078 | 4.078 | 3,939 | +0.03(+0.80%) |
Feb 02, 2005 | 4.046 | 4.046 | 4.046 | 4.046 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 4.082 | 4.102 | 4.046 | 4.046 | 3,816 | -0.04(-0.90%) |
Jan 31, 2005 | 4.195 | 4.195 | 4.062 | 4.082 | 8,392 | -0.12(-2.80%) |
Jan 28, 2005 | 4.102 | 4.204 | 4.102 | 4.200 | 7,139 | -0.04(-1.05%) |
Jan 27, 2005 | 4.310 | 4.310 | 4.245 | 4.245 | 1,969 | -0.06(-1.51%) |
Jan 26, 2005 | 4.285 | 4.358 | 4.285 | 4.310 | 5,416 | -0.16(-3.55%) |
Jan 25, 2005 | 4.046 | 4.468 | 4.046 | 4.468 | 13,028 | +0.43(+10.55%) |
Jan 24, 2005 | 4.111 | 4.147 | 4.041 | 4.041 | 13,996 | +0.00(+0.00%) |
Jan 21, 2005 | 4.094 | 4.139 | 4.041 | 4.041 | 12,309 | -0.01(-0.30%) |
Jan 20, 2005 | 4.054 | 4.054 | 4.054 | 4.054 | 984 | +0.00(+0.00%) |
Jan 19, 2005 | 4.054 | 4.054 | 4.054 | 4.054 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 4.046 | 4.054 | 4.046 | 4.054 | 738 | +0.01(+0.30%) |
Jan 14, 2005 | 4.041 | 4.041 | 4.041 | 4.041 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.046 | 4.046 | 4.041 | 4.041 | 2,954 | -0.00(-0.01%) |
Jan 12, 2005 | 4.086 | 4.086 | 4.041 | 4.042 | 3,599 | -0.04(-0.99%) |
Jan 11, 2005 | 4.062 | 4.082 | 4.041 | 4.082 | 4,086 | -0.02(-0.59%) |
Jan 10, 2005 | 4.106 | 4.111 | 4.106 | 4.106 | 6,893 | -0.12(-2.79%) |
Jan 07, 2005 | 4.224 | 4.224 | 4.224 | 4.224 | 246 | +0.18(+4.52%) |
Jan 06, 2005 | 4.041 | 4.041 | 4.041 | 4.041 | 1,600 | -0.11(-2.55%) |
Jan 05, 2005 | 4.147 | 4.147 | 4.147 | 4.147 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 4.143 | 4.147 | 4.143 | 4.147 | 6,893 | +0.10(+2.41%) |
Jan 03, 2005 | 4.192 | 4.249 | 4.050 | 4.050 | 11,349 | -0.07(-1.68%) |
Dec 31, 2004 | 4.119 | 4.119 | 4.119 | 4.119 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 4.143 | 4.143 | 4.119 | 4.119 | 2,708 | -0.02(-0.59%) |
Dec 29, 2004 | 4.078 | 4.143 | 4.024 | 4.143 | 8,863 | -0.04(-1.07%) |
Dec 28, 2004 | 4.021 | 4.188 | 4.021 | 4.188 | 4,431 | +0.07(+1.68%) |
Dec 27, 2004 | 4.021 | 4.143 | 4.021 | 4.119 | 4,185 | -0.09(-2.13%) |
Dec 23, 2004 | 4.208 | 4.208 | 4.208 | 4.208 | 246 | +0.09(+2.08%) |
Dec 22, 2004 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.021 | 4.123 | 4.021 | 4.123 | 12,063 | +0.10(+2.53%) |
Dec 17, 2004 | 4.021 | 4.021 | 4.021 | 4.021 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.948 | 4.021 | 3.944 | 4.021 | 6,893 | +0.07(+1.75%) |
Dec 15, 2004 | 4.326 | 4.326 | 3.952 | 3.952 | 4,677 | -0.04(-1.02%) |
Dec 14, 2004 | 3.997 | 3.997 | 3.993 | 3.993 | 984 | -0.07(-1.70%) |
Dec 13, 2004 | 3.985 | 4.062 | 3.985 | 4.062 | 5,908 | -0.20(-4.72%) |
Dec 10, 2004 | 4.263 | 4.263 | 4.263 | 4.263 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 4.263 | 4.263 | 4.263 | 4.263 | 984 | +0.32(+8.08%) |
Dec 08, 2004 | 3.944 | 3.944 | 3.944 | 3.944 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 3.940 | 4.297 | 3.940 | 3.944 | 6,154 | -0.04(-0.92%) |
Dec 06, 2004 | 4.318 | 4.318 | 3.981 | 3.981 | 7,139 | -0.19(-4.48%) |
Dec 03, 2004 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 4.037 | 4.167 | 4.037 | 4.167 | 3,692 | -0.09(-2.11%) |