Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.438 | 4.445 | 4.367 | 4.378 | 1,435,450 | -0.09(-1.99%) |
Feb 25, 2005 | 4.435 | 4.474 | 4.413 | 4.467 | 1,302,554 | +0.00(+0.08%) |
Feb 24, 2005 | 4.474 | 4.481 | 4.417 | 4.463 | 2,348,306 | +0.02(+0.56%) |
Feb 23, 2005 | 4.453 | 4.460 | 4.413 | 4.438 | 718,427 | +0.02(+0.40%) |
Feb 22, 2005 | 4.417 | 4.488 | 4.413 | 4.420 | 615,313 | -0.02(-0.40%) |
Feb 18, 2005 | 4.460 | 4.470 | 4.431 | 4.438 | 670,944 | -0.01(-0.32%) |
Feb 17, 2005 | 4.470 | 4.495 | 4.453 | 4.453 | 799,907 | -0.01(-0.24%) |
Feb 16, 2005 | 4.460 | 4.470 | 4.424 | 4.463 | 826,318 | -0.03(-0.63%) |
Feb 15, 2005 | 4.534 | 4.534 | 4.470 | 4.492 | 730,228 | -0.01(-0.24%) |
Feb 14, 2005 | 4.492 | 4.524 | 4.492 | 4.502 | 656,053 | +0.05(+1.04%) |
Feb 11, 2005 | 4.410 | 4.474 | 4.410 | 4.456 | 1,016,531 | +0.10(+2.20%) |
Feb 10, 2005 | 4.346 | 4.378 | 4.339 | 4.360 | 758,886 | +0.03(+0.74%) |
Feb 09, 2005 | 4.353 | 4.356 | 4.309 | 4.328 | 569,235 | +0.00(+0.00%) |
Feb 08, 2005 | 4.310 | 4.356 | 4.310 | 4.328 | 715,899 | +0.05(+1.25%) |
Feb 07, 2005 | 4.314 | 4.328 | 4.250 | 4.275 | 1,478,719 | -0.01(-0.17%) |
Feb 04, 2005 | 4.257 | 4.296 | 4.257 | 4.282 | 874,363 | +0.05(+1.26%) |
Feb 03, 2005 | 4.196 | 4.250 | 4.196 | 4.228 | 838,119 | -0.02(-0.50%) |
Feb 02, 2005 | 4.239 | 4.271 | 4.218 | 4.250 | 872,958 | +0.02(+0.59%) |
Feb 01, 2005 | 4.200 | 4.246 | 4.196 | 4.225 | 663,358 | +0.01(+0.34%) |
Jan 31, 2005 | 4.210 | 4.253 | 4.171 | 4.210 | 467,525 | +0.02(+0.42%) |
Jan 28, 2005 | 4.203 | 4.232 | 4.164 | 4.193 | 572,326 | +0.01(+0.26%) |
Jan 27, 2005 | 4.182 | 4.218 | 4.157 | 4.182 | 1,580,990 | -0.04(-1.01%) |
Jan 26, 2005 | 4.193 | 4.243 | 4.193 | 4.225 | 4,045,897 | +0.07(+1.63%) |
Jan 25, 2005 | 4.186 | 4.196 | 4.139 | 4.157 | 460,501 | -0.00(-0.09%) |
Jan 24, 2005 | 4.175 | 4.200 | 4.148 | 4.161 | 696,793 | -0.01(-0.34%) |
Jan 21, 2005 | 4.164 | 4.200 | 4.157 | 4.175 | 773,497 | -0.00(-0.08%) |
Jan 20, 2005 | 4.203 | 4.221 | 4.161 | 4.178 | 1,197,754 | -0.05(-1.18%) |
Jan 19, 2005 | 4.289 | 4.296 | 4.221 | 4.228 | 1,184,549 | -0.05(-1.25%) |
Jan 18, 2005 | 4.243 | 4.303 | 4.221 | 4.282 | 936,456 | +0.05(+1.26%) |
Jan 14, 2005 | 4.235 | 4.271 | 4.218 | 4.228 | 791,759 | -0.02(-0.42%) |
Jan 13, 2005 | 4.271 | 4.285 | 4.239 | 4.246 | 839,242 | -0.02(-0.42%) |
Jan 12, 2005 | 4.232 | 4.271 | 4.221 | 4.264 | 950,505 | +0.06(+1.53%) |
Jan 11, 2005 | 4.214 | 4.239 | 4.186 | 4.200 | 730,228 | +0.00(+0.08%) |
Jan 10, 2005 | 4.203 | 4.228 | 4.182 | 4.196 | 1,005,012 | +0.01(+0.34%) |
Jan 07, 2005 | 4.260 | 4.267 | 4.164 | 4.182 | 1,416,064 | -0.10(-2.41%) |
Jan 06, 2005 | 4.292 | 4.328 | 4.267 | 4.285 | 934,209 | +0.00(+0.08%) |
Jan 05, 2005 | 4.303 | 4.332 | 4.278 | 4.282 | 1,180,053 | -0.04(-0.91%) |
Jan 04, 2005 | 4.371 | 4.392 | 4.307 | 4.321 | 1,141,842 | -0.07(-1.70%) |
Jan 03, 2005 | 4.406 | 4.438 | 4.385 | 4.396 | 980,006 | -0.01(-0.16%) |
Dec 31, 2004 | 4.364 | 4.442 | 4.364 | 4.403 | 405,994 | -0.02(-0.56%) |
Dec 30, 2004 | 4.431 | 4.477 | 4.420 | 4.428 | 559,682 | -0.01(-0.24%) |
Dec 29, 2004 | 4.431 | 4.456 | 4.413 | 4.438 | 367,502 | +0.00(+0.00%) |
Dec 28, 2004 | 4.445 | 4.460 | 4.413 | 4.438 | 430,438 | +0.00(+0.08%) |
Dec 27, 2004 | 4.410 | 4.460 | 4.410 | 4.435 | 574,854 | +0.07(+1.55%) |
Dec 23, 2004 | 4.371 | 4.413 | 4.356 | 4.367 | 676,002 | +0.06(+1.41%) |
Dec 22, 2004 | 4.314 | 4.342 | 4.296 | 4.307 | 845,424 | +0.01(+0.25%) |
Dec 21, 2004 | 4.278 | 4.303 | 4.264 | 4.296 | 603,513 | +0.02(+0.50%) |
Dec 20, 2004 | 4.253 | 4.289 | 4.235 | 4.275 | 869,868 | +0.07(+1.61%) |
Dec 17, 2004 | 4.193 | 4.246 | 4.189 | 4.207 | 707,189 | -0.02(-0.42%) |
Dec 16, 2004 | 4.243 | 4.257 | 4.186 | 4.225 | 667,854 | -0.07(-1.66%) |
Dec 15, 2004 | 4.285 | 4.314 | 4.275 | 4.296 | 515,571 | +0.01(+0.25%) |
Dec 14, 2004 | 4.264 | 4.296 | 4.253 | 4.285 | 767,596 | -0.01(-0.33%) |
Dec 13, 2004 | 4.264 | 4.307 | 4.235 | 4.299 | 611,942 | +0.06(+1.51%) |
Dec 10, 2004 | 4.214 | 4.250 | 4.189 | 4.235 | 511,075 | -0.04(-0.92%) |
Dec 09, 2004 | 4.235 | 4.299 | 4.210 | 4.275 | 739,500 | -0.01(-0.33%) |
Dec 08, 2004 | 4.282 | 4.335 | 4.200 | 4.289 | 999,673 | +0.01(+0.17%) |
Dec 07, 2004 | 4.307 | 4.339 | 4.267 | 4.282 | 1,623,135 | -0.01(-0.33%) |
Dec 06, 2004 | 4.314 | 4.328 | 4.267 | 4.296 | 1,193,258 | +0.00(+0.08%) |
Dec 03, 2004 | 4.278 | 4.332 | 4.271 | 4.292 | 1,149,990 | +0.04(+1.01%) |
Dec 02, 2004 | 4.310 | 4.314 | 4.250 | 4.250 | 1,120,488 | -0.07(-1.73%) |