Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.062 | 4.235 | 3.948 | 4.181 | 26,808 | +0.08(+1.98%) |
Feb 25, 2005 | 3.975 | 4.100 | 3.954 | 4.100 | 9,608 | +0.10(+2.57%) |
Feb 24, 2005 | 4.046 | 4.046 | 3.932 | 3.997 | 9,983 | -0.05(-1.34%) |
Feb 23, 2005 | 4.051 | 4.051 | 4.051 | 4.051 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 3.894 | 4.051 | 3.894 | 4.051 | 10,974 | +0.11(+2.88%) |
Feb 18, 2005 | 3.932 | 4.094 | 3.932 | 3.938 | 23,367 | -0.02(-0.41%) |
Feb 17, 2005 | 3.921 | 3.986 | 3.921 | 3.954 | 23,295 | -0.02(-0.54%) |
Feb 16, 2005 | 3.975 | 4.003 | 3.944 | 3.975 | 28,194 | +0.03(+0.68%) |
Feb 15, 2005 | 4.051 | 4.051 | 3.948 | 3.948 | 24,957 | -0.07(-1.75%) |
Feb 14, 2005 | 4.192 | 4.192 | 3.921 | 4.019 | 20,013 | -0.04(-0.93%) |
Feb 11, 2005 | 4.219 | 4.219 | 4.057 | 4.057 | 17,096 | -0.17(-3.98%) |
Feb 10, 2005 | 4.272 | 4.272 | 4.225 | 4.225 | 600 | +0.01(+0.14%) |
Feb 09, 2005 | 4.327 | 4.381 | 4.214 | 4.219 | 15,996 | -0.04(-1.02%) |
Feb 08, 2005 | 4.051 | 4.300 | 4.051 | 4.262 | 52,608 | +0.29(+7.21%) |
Feb 07, 2005 | 3.927 | 3.997 | 3.927 | 3.975 | 4,622 | +0.10(+2.51%) |
Feb 04, 2005 | 3.926 | 3.926 | 3.878 | 3.878 | 1,442 | -0.04(-1.10%) |
Feb 03, 2005 | 3.970 | 3.970 | 3.873 | 3.921 | 12,762 | -0.06(-1.51%) |
Feb 02, 2005 | 4.030 | 4.057 | 3.981 | 3.981 | 5,823 | -0.05(-1.19%) |
Feb 01, 2005 | 3.911 | 4.030 | 3.894 | 4.030 | 4,810 | +0.19(+4.93%) |
Jan 31, 2005 | 3.852 | 3.852 | 3.840 | 3.840 | 924 | -0.02(-0.42%) |
Jan 28, 2005 | 3.846 | 3.856 | 3.846 | 3.856 | 554 | -0.18(-4.55%) |
Jan 27, 2005 | 3.975 | 4.040 | 3.975 | 4.040 | 1,294 | +0.12(+3.03%) |
Jan 26, 2005 | 3.792 | 3.921 | 3.792 | 3.921 | 1,109 | -0.08(-1.89%) |
Jan 25, 2005 | 3.840 | 4.003 | 3.840 | 3.997 | 18,118 | +0.12(+3.08%) |
Jan 24, 2005 | 3.840 | 3.878 | 3.710 | 3.878 | 3,322 | -0.05(-1.39%) |
Jan 21, 2005 | 3.948 | 4.013 | 3.932 | 3.932 | 4,067 | +0.04(+0.96%) |
Jan 20, 2005 | 3.894 | 3.975 | 3.894 | 3.895 | 3,004 | -0.13(-3.21%) |
Jan 19, 2005 | 4.170 | 4.170 | 4.024 | 4.024 | 6,286 | -0.10(-2.49%) |
Jan 18, 2005 | 3.916 | 4.165 | 3.878 | 4.127 | 12,004 | +0.34(+8.84%) |
Jan 14, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 4,622 | -0.13(-3.31%) |
Jan 13, 2005 | 3.586 | 3.921 | 3.586 | 3.921 | 2,458 | -0.11(-2.68%) |
Jan 12, 2005 | 3.786 | 4.056 | 3.786 | 4.030 | 3,283 | +0.21(+5.52%) |
Jan 11, 2005 | 3.921 | 3.921 | 3.624 | 3.819 | 23,341 | -0.10(-2.62%) |
Jan 10, 2005 | 3.948 | 4.057 | 3.921 | 3.921 | 4,483 | -0.04(-0.96%) |
Jan 07, 2005 | 4.192 | 4.192 | 3.959 | 3.959 | 1,432 | +0.03(+0.69%) |
Jan 06, 2005 | 3.921 | 4.057 | 3.921 | 3.932 | 2,255 | -0.11(-2.68%) |
Jan 05, 2005 | 4.030 | 4.067 | 4.024 | 4.040 | 924 | +0.09(+2.37%) |
Jan 04, 2005 | 3.954 | 4.176 | 3.921 | 3.947 | 3,235 | -0.05(-1.26%) |
Jan 03, 2005 | 4.057 | 4.057 | 3.921 | 3.997 | 18,830 | -0.08(-1.86%) |
Dec 31, 2004 | 4.068 | 4.170 | 4.064 | 4.073 | 3,374 | -0.09(-2.21%) |
Dec 30, 2004 | 4.165 | 4.186 | 4.078 | 4.165 | 3,882 | +0.00(+0.00%) |
Dec 29, 2004 | 4.208 | 4.208 | 4.067 | 4.165 | 2,958 | -0.05(-1.16%) |
Dec 28, 2004 | 4.213 | 4.213 | 4.089 | 4.213 | 3,882 | +0.06(+1.56%) |
Dec 27, 2004 | 3.786 | 4.327 | 3.786 | 4.149 | 15,530 | +0.04(+0.92%) |
Dec 23, 2004 | 4.105 | 4.111 | 4.105 | 4.111 | 1,109 | -0.07(-1.68%) |
Dec 22, 2004 | 4.111 | 4.192 | 3.921 | 4.181 | 25,698 | -0.02(-0.39%) |
Dec 21, 2004 | 4.203 | 4.246 | 4.197 | 4.197 | 19,043 | +0.06(+1.44%) |
Dec 20, 2004 | 4.246 | 4.276 | 4.138 | 4.138 | 13,496 | -0.09(-2.17%) |
Dec 17, 2004 | 4.057 | 4.278 | 4.057 | 4.230 | 3,143 | -0.10(-2.25%) |
Dec 16, 2004 | 4.080 | 4.387 | 4.062 | 4.327 | 15,160 | +0.17(+4.17%) |
Dec 15, 2004 | 3.786 | 4.159 | 3.678 | 4.154 | 22,001 | +0.11(+2.81%) |
Dec 14, 2004 | 4.138 | 4.138 | 3.808 | 4.040 | 4,991 | -0.08(-1.97%) |
Dec 13, 2004 | 4.008 | 4.192 | 3.986 | 4.122 | 5,361 | -0.08(-1.93%) |
Dec 10, 2004 | 4.057 | 4.235 | 4.057 | 4.203 | 17,009 | +0.01(+0.26%) |
Dec 09, 2004 | 4.228 | 4.295 | 4.154 | 4.192 | 8,319 | -0.05(-1.15%) |
Dec 08, 2004 | 4.294 | 4.294 | 4.241 | 4.241 | 4,991 | -0.08(-1.88%) |
Dec 07, 2004 | 4.300 | 4.414 | 4.295 | 4.322 | 32,354 | -0.01(-0.25%) |
Dec 06, 2004 | 4.251 | 4.332 | 4.251 | 4.332 | 6,655 | +0.08(+1.91%) |
Dec 03, 2004 | 4.327 | 4.327 | 4.219 | 4.251 | 10,908 | -0.10(-2.36%) |
Dec 02, 2004 | 4.365 | 4.451 | 4.354 | 4.354 | 10,538 | -0.01(-0.12%) |