Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.569 | 4.573 | 4.491 | 4.548 | 17,928 | +0.01(+0.31%) |
Feb 25, 2005 | 4.141 | 4.569 | 4.141 | 4.533 | 200,019 | +0.37(+9.01%) |
Feb 24, 2005 | 4.194 | 4.248 | 4.073 | 4.159 | 77,598 | -0.07(-1.69%) |
Feb 23, 2005 | 4.330 | 4.330 | 4.230 | 4.230 | 7,563 | -0.08(-1.90%) |
Feb 22, 2005 | 4.316 | 4.326 | 4.166 | 4.312 | 22,691 | -0.02(-0.49%) |
Feb 18, 2005 | 4.373 | 4.384 | 4.316 | 4.334 | 113,456 | +0.02(+0.41%) |
Feb 17, 2005 | 4.301 | 4.344 | 4.284 | 4.316 | 25,492 | +0.05(+1.17%) |
Feb 16, 2005 | 4.301 | 4.301 | 4.212 | 4.266 | 49,024 | -0.05(-1.24%) |
Feb 15, 2005 | 4.266 | 4.319 | 4.244 | 4.319 | 26,893 | -0.01(-0.25%) |
Feb 14, 2005 | 4.309 | 4.337 | 4.287 | 4.330 | 10,365 | -0.04(-0.90%) |
Feb 11, 2005 | 4.266 | 4.369 | 4.212 | 4.369 | 45,942 | +0.01(+0.33%) |
Feb 10, 2005 | 4.359 | 4.394 | 4.323 | 4.355 | 96,928 | -0.01(-0.25%) |
Feb 09, 2005 | 4.405 | 4.405 | 4.319 | 4.366 | 142,590 | -0.01(-0.16%) |
Feb 08, 2005 | 4.426 | 4.426 | 4.341 | 4.373 | 24,372 | -0.11(-2.39%) |
Feb 07, 2005 | 4.541 | 4.541 | 4.448 | 4.480 | 28,574 | -0.07(-1.49%) |
Feb 04, 2005 | 4.291 | 4.573 | 4.291 | 4.548 | 82,640 | +0.21(+4.86%) |
Feb 03, 2005 | 4.362 | 4.380 | 4.337 | 4.337 | 19,609 | +0.01(+0.25%) |
Feb 02, 2005 | 4.398 | 4.444 | 4.326 | 4.326 | 32,776 | -0.09(-2.10%) |
Feb 01, 2005 | 4.391 | 4.587 | 4.355 | 4.419 | 95,807 | +0.05(+1.14%) |
Jan 31, 2005 | 4.426 | 4.444 | 4.369 | 4.369 | 29,694 | -0.00(-0.08%) |
Jan 28, 2005 | 4.341 | 4.426 | 4.330 | 4.373 | 41,180 | +0.02(+0.41%) |
Jan 27, 2005 | 4.430 | 4.430 | 4.334 | 4.355 | 34,737 | -0.09(-2.01%) |
Jan 26, 2005 | 4.312 | 4.444 | 4.284 | 4.444 | 33,336 | +0.11(+2.47%) |
Jan 25, 2005 | 4.391 | 4.494 | 4.287 | 4.337 | 35,017 | -0.04(-0.98%) |
Jan 24, 2005 | 4.366 | 4.416 | 4.301 | 4.380 | 18,209 | -0.05(-1.05%) |
Jan 21, 2005 | 4.426 | 4.455 | 4.387 | 4.426 | 9,524 | +0.05(+1.14%) |
Jan 20, 2005 | 4.591 | 4.591 | 4.376 | 4.376 | 32,776 | -0.23(-4.96%) |
Jan 19, 2005 | 4.587 | 4.855 | 4.587 | 4.605 | 111,215 | +0.05(+1.02%) |
Jan 18, 2005 | 4.369 | 4.633 | 4.359 | 4.558 | 91,325 | +0.24(+5.54%) |
Jan 14, 2005 | 4.287 | 4.351 | 4.287 | 4.319 | 34,457 | +0.03(+0.75%) |
Jan 13, 2005 | 4.269 | 4.291 | 4.251 | 4.287 | 75,917 | +0.06(+1.52%) |
Jan 12, 2005 | 4.216 | 4.223 | 4.216 | 4.223 | 3,921 | -0.05(-1.25%) |
Jan 11, 2005 | 4.266 | 4.280 | 4.212 | 4.276 | 43,141 | -0.01(-0.17%) |
Jan 10, 2005 | 4.337 | 4.369 | 4.266 | 4.284 | 11,485 | -0.06(-1.40%) |
Jan 07, 2005 | 4.319 | 4.344 | 4.209 | 4.344 | 28,013 | +0.02(+0.58%) |
Jan 06, 2005 | 4.266 | 4.319 | 4.212 | 4.319 | 54,907 | +0.11(+2.54%) |
Jan 05, 2005 | 4.276 | 4.284 | 4.212 | 4.212 | 6,163 | -0.06(-1.50%) |
Jan 04, 2005 | 4.194 | 4.312 | 4.194 | 4.276 | 26,333 | +0.08(+1.96%) |
Jan 03, 2005 | 4.319 | 4.319 | 4.194 | 4.194 | 13,446 | -0.09(-2.16%) |
Dec 31, 2004 | 4.319 | 4.341 | 4.287 | 4.287 | 7,003 | -0.03(-0.74%) |
Dec 30, 2004 | 4.176 | 4.337 | 4.176 | 4.319 | 38,659 | +0.12(+2.98%) |
Dec 29, 2004 | 4.401 | 4.401 | 4.180 | 4.194 | 17,368 | -0.21(-4.70%) |
Dec 28, 2004 | 4.355 | 4.480 | 4.355 | 4.401 | 53,786 | +0.05(+1.15%) |
Dec 27, 2004 | 4.198 | 4.351 | 4.198 | 4.351 | 34,457 | +0.16(+3.83%) |
Dec 23, 2004 | 4.176 | 4.194 | 4.141 | 4.191 | 47,343 | -0.00(-0.09%) |
Dec 22, 2004 | 4.105 | 4.194 | 4.105 | 4.194 | 45,942 | +0.00(+0.00%) |
Dec 21, 2004 | 4.176 | 4.194 | 4.123 | 4.194 | 65,552 | +0.04(+0.86%) |
Dec 20, 2004 | 4.194 | 4.194 | 4.080 | 4.159 | 27,173 | -0.05(-1.27%) |
Dec 17, 2004 | 4.212 | 4.212 | 4.073 | 4.212 | 47,063 | -0.05(-1.26%) |
Dec 16, 2004 | 4.194 | 4.266 | 4.144 | 4.266 | 74,797 | +0.02(+0.42%) |
Dec 15, 2004 | 4.144 | 4.262 | 3.730 | 4.248 | 138,108 | +0.11(+2.59%) |
Dec 14, 2004 | 4.301 | 4.373 | 4.109 | 4.141 | 31,935 | -0.20(-4.53%) |
Dec 13, 2004 | 4.409 | 4.409 | 4.176 | 4.337 | 70,875 | -0.02(-0.49%) |
Dec 10, 2004 | 4.458 | 4.512 | 4.234 | 4.359 | 63,311 | -0.10(-2.32%) |
Dec 09, 2004 | 4.198 | 4.548 | 4.198 | 4.462 | 214,586 | +0.25(+6.02%) |
Dec 08, 2004 | 4.244 | 4.248 | 4.109 | 4.209 | 43,141 | -0.03(-0.76%) |
Dec 07, 2004 | 4.059 | 4.241 | 4.059 | 4.241 | 19,889 | +0.19(+4.58%) |
Dec 06, 2004 | 4.141 | 4.159 | 3.962 | 4.055 | 68,914 | -0.04(-0.87%) |
Dec 03, 2004 | 4.141 | 4.169 | 4.091 | 4.091 | 17,648 | -0.09(-2.05%) |
Dec 02, 2004 | 4.052 | 4.176 | 4.052 | 4.176 | 21,570 | +0.14(+3.54%) |