Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.780 | 3.780 | 3.656 | 3.683 | 2,484,950 | -0.07(-1.79%) |
Feb 25, 2005 | 3.735 | 3.826 | 3.735 | 3.750 | 2,810,250 | -0.05(-1.34%) |
Feb 24, 2005 | 3.889 | 3.910 | 3.708 | 3.801 | 3,245,770 | -0.10(-2.66%) |
Feb 23, 2005 | 3.912 | 3.950 | 3.863 | 3.905 | 2,417,160 | +0.03(+0.67%) |
Feb 22, 2005 | 3.812 | 3.905 | 3.800 | 3.879 | 2,981,960 | +0.06(+1.54%) |
Feb 18, 2005 | 3.849 | 3.849 | 3.605 | 3.820 | 5,772,310 | -0.14(-3.63%) |
Feb 17, 2005 | 3.900 | 4.069 | 3.583 | 3.964 | 7,452,400 | -0.09(-2.12%) |
Feb 16, 2005 | 4.157 | 4.177 | 4.041 | 4.050 | 2,435,100 | -0.11(-2.64%) |
Feb 15, 2005 | 4.151 | 4.207 | 4.150 | 4.160 | 872,210 | -0.04(-0.93%) |
Feb 14, 2005 | 4.236 | 4.237 | 4.175 | 4.199 | 635,570 | -0.04(-1.06%) |
Feb 11, 2005 | 4.160 | 4.275 | 4.113 | 4.244 | 906,630 | +0.04(+1.05%) |
Feb 10, 2005 | 4.318 | 4.318 | 4.160 | 4.200 | 256,810 | -0.04(-0.99%) |
Feb 09, 2005 | 4.285 | 4.326 | 4.231 | 4.242 | 718,580 | -0.08(-1.92%) |
Feb 08, 2005 | 4.287 | 4.364 | 4.286 | 4.325 | 694,340 | +0.00(+0.00%) |
Feb 07, 2005 | 4.156 | 4.348 | 4.113 | 4.325 | 1,334,470 | +0.20(+4.92%) |
Feb 04, 2005 | 4.120 | 4.158 | 4.096 | 4.122 | 2,165,620 | +0.00(+0.05%) |
Feb 03, 2005 | 4.202 | 4.202 | 4.076 | 4.120 | 5,085,810 | -0.05(-1.10%) |
Feb 02, 2005 | 4.294 | 4.294 | 4.154 | 4.166 | 919,680 | -0.08(-1.81%) |
Feb 01, 2005 | 4.237 | 4.295 | 4.194 | 4.243 | 746,610 | -0.05(-1.21%) |
Jan 31, 2005 | 4.299 | 4.424 | 4.248 | 4.295 | 990,090 | -0.00(-0.12%) |
Jan 28, 2005 | 4.288 | 4.344 | 4.269 | 4.300 | 630,530 | -0.00(-0.05%) |
Jan 27, 2005 | 4.382 | 4.382 | 4.294 | 4.302 | 657,070 | -0.06(-1.47%) |
Jan 26, 2005 | 4.391 | 4.391 | 4.298 | 4.366 | 878,230 | +0.05(+1.14%) |
Jan 25, 2005 | 4.400 | 4.422 | 4.298 | 4.317 | 1,630,900 | -0.05(-1.21%) |
Jan 24, 2005 | 4.355 | 4.403 | 4.334 | 4.370 | 2,110,780 | -0.01(-0.34%) |
Jan 21, 2005 | 4.400 | 4.414 | 4.300 | 4.385 | 3,487,650 | +0.02(+0.44%) |
Jan 20, 2005 | 4.365 | 4.400 | 4.352 | 4.366 | 881,210 | +0.00(+0.02%) |
Jan 19, 2005 | 4.375 | 4.386 | 4.357 | 4.365 | 415,270 | -0.00(-0.09%) |
Jan 18, 2005 | 4.330 | 4.401 | 4.330 | 4.369 | 733,540 | +0.00(+0.11%) |
Jan 14, 2005 | 4.287 | 4.368 | 4.287 | 4.364 | 564,230 | +0.04(+1.04%) |
Jan 13, 2005 | 4.317 | 4.394 | 4.311 | 4.319 | 1,538,200 | -0.03(-0.64%) |
Jan 12, 2005 | 4.342 | 4.394 | 4.272 | 4.347 | 876,890 | -0.00(-0.09%) |
Jan 11, 2005 | 4.346 | 4.397 | 4.345 | 4.351 | 441,550 | -0.03(-0.78%) |
Jan 10, 2005 | 4.310 | 4.405 | 4.243 | 4.385 | 852,630 | +0.15(+3.57%) |
Jan 07, 2005 | 4.388 | 4.470 | 4.231 | 4.234 | 1,349,210 | -0.17(-3.79%) |
Jan 06, 2005 | 4.438 | 4.499 | 4.401 | 4.401 | 847,200 | -0.01(-0.16%) |
Jan 05, 2005 | 4.528 | 4.578 | 4.404 | 4.408 | 1,665,940 | -0.05(-1.05%) |
Jan 04, 2005 | 4.591 | 4.666 | 4.441 | 4.455 | 1,326,980 | -0.17(-3.59%) |
Jan 03, 2005 | 4.600 | 4.671 | 4.554 | 4.621 | 1,707,230 | +0.00(+0.06%) |
Dec 31, 2004 | 4.569 | 4.635 | 4.549 | 4.618 | 943,000 | +0.00(+0.09%) |
Dec 30, 2004 | 4.434 | 4.640 | 4.425 | 4.614 | 1,097,000 | +0.16(+3.50%) |
Dec 29, 2004 | 4.381 | 4.475 | 4.381 | 4.458 | 735,000 | -0.01(-0.13%) |
Dec 28, 2004 | 4.151 | 4.465 | 4.151 | 4.464 | 1,790,000 | +0.28(+6.72%) |
Dec 27, 2004 | 4.284 | 4.313 | 4.164 | 4.183 | 708,000 | -0.08(-1.81%) |
Dec 23, 2004 | 4.202 | 4.274 | 4.202 | 4.260 | 1,905,000 | +0.04(+0.83%) |
Dec 22, 2004 | 4.300 | 4.315 | 4.211 | 4.225 | 2,183,000 | -0.04(-0.98%) |
Dec 21, 2004 | 4.150 | 4.315 | 4.139 | 4.267 | 1,194,000 | +0.13(+3.09%) |
Dec 20, 2004 | 4.185 | 4.298 | 4.128 | 4.139 | 571,000 | -0.08(-2.01%) |
Dec 17, 2004 | 4.274 | 4.274 | 4.196 | 4.224 | 885,000 | -0.01(-0.19%) |
Dec 16, 2004 | 4.239 | 4.300 | 4.218 | 4.232 | 1,671,000 | -0.05(-1.21%) |
Dec 15, 2004 | 4.298 | 4.298 | 4.245 | 4.284 | 885,000 | -0.01(-0.21%) |
Dec 14, 2004 | 4.265 | 4.296 | 4.227 | 4.293 | 805,000 | +0.05(+1.23%) |
Dec 13, 2004 | 4.275 | 4.275 | 4.213 | 4.241 | 620,000 | -0.01(-0.24%) |
Dec 10, 2004 | 4.300 | 4.300 | 4.145 | 4.251 | 940,000 | -0.00(-0.02%) |
Dec 09, 2004 | 4.293 | 4.297 | 4.124 | 4.252 | 1,723,000 | -0.05(-1.21%) |
Dec 08, 2004 | 4.303 | 4.304 | 4.236 | 4.304 | 477,000 | +0.06(+1.41%) |
Dec 07, 2004 | 4.376 | 4.400 | 4.242 | 4.244 | 1,131,000 | -0.16(-3.68%) |
Dec 06, 2004 | 4.400 | 4.456 | 4.379 | 4.406 | 1,096,000 | -0.02(-0.54%) |
Dec 03, 2004 | 4.490 | 4.561 | 4.401 | 4.430 | 841,000 | -0.11(-2.34%) |
Dec 02, 2004 | 4.470 | 4.548 | 4.452 | 4.536 | 645,000 | +0.02(+0.40%) |