Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.330 | 4.353 | 4.207 | 4.336 | 213,999 | +0.01(+0.13%) |
Feb 25, 2005 | 4.265 | 4.330 | 4.257 | 4.330 | 101,258 | +0.07(+1.57%) |
Feb 24, 2005 | 4.225 | 4.265 | 4.167 | 4.263 | 136,751 | +0.05(+1.14%) |
Feb 23, 2005 | 4.225 | 4.299 | 4.196 | 4.215 | 167,024 | +0.00(+0.00%) |
Feb 22, 2005 | 4.234 | 4.253 | 4.196 | 4.215 | 291,770 | -0.04(-0.99%) |
Feb 18, 2005 | 4.311 | 4.311 | 4.242 | 4.257 | 188,946 | -0.03(-0.80%) |
Feb 17, 2005 | 4.263 | 4.326 | 4.253 | 4.292 | 186,858 | +0.00(+0.00%) |
Feb 16, 2005 | 4.215 | 4.307 | 4.211 | 4.292 | 279,243 | +0.08(+1.91%) |
Feb 15, 2005 | 4.215 | 4.253 | 4.177 | 4.211 | 168,068 | -0.00(-0.09%) |
Feb 14, 2005 | 4.186 | 4.253 | 4.179 | 4.215 | 116,395 | +0.04(+0.96%) |
Feb 11, 2005 | 4.027 | 4.196 | 4.014 | 4.175 | 193,643 | +0.15(+3.66%) |
Feb 10, 2005 | 4.046 | 4.052 | 4.004 | 4.027 | 93,429 | -0.03(-0.66%) |
Feb 09, 2005 | 4.110 | 4.119 | 4.027 | 4.054 | 193,643 | -0.05(-1.12%) |
Feb 08, 2005 | 4.043 | 4.119 | 4.027 | 4.100 | 129,965 | +0.06(+1.52%) |
Feb 07, 2005 | 3.908 | 4.041 | 3.903 | 4.039 | 183,726 | +0.15(+3.84%) |
Feb 04, 2005 | 3.937 | 3.954 | 3.866 | 3.889 | 507,336 | -0.07(-1.70%) |
Feb 03, 2005 | 4.062 | 4.067 | 3.952 | 3.956 | 239,053 | -0.10(-2.41%) |
Feb 02, 2005 | 4.161 | 4.161 | 3.995 | 4.054 | 330,395 | -0.12(-2.85%) |
Feb 01, 2005 | 4.119 | 4.203 | 4.113 | 4.173 | 169,112 | +0.00(+0.05%) |
Jan 31, 2005 | 4.062 | 4.171 | 4.062 | 4.171 | 206,170 | +0.12(+2.88%) |
Jan 28, 2005 | 4.100 | 4.100 | 3.985 | 4.054 | 160,760 | -0.06(-1.35%) |
Jan 27, 2005 | 4.071 | 4.177 | 4.071 | 4.110 | 158,151 | +0.03(+0.85%) |
Jan 26, 2005 | 3.985 | 4.077 | 3.985 | 4.075 | 127,356 | +0.09(+2.31%) |
Jan 25, 2005 | 3.952 | 4.039 | 3.952 | 3.983 | 151,887 | +0.03(+0.78%) |
Jan 24, 2005 | 3.981 | 4.029 | 3.918 | 3.952 | 353,882 | -0.05(-1.20%) |
Jan 21, 2005 | 4.100 | 4.100 | 3.997 | 4.000 | 242,185 | -0.10(-2.38%) |
Jan 20, 2005 | 4.110 | 4.138 | 4.090 | 4.098 | 251,058 | -0.02(-0.56%) |
Jan 19, 2005 | 4.152 | 4.167 | 4.119 | 4.121 | 228,092 | -0.03(-0.65%) |
Jan 18, 2005 | 4.127 | 4.157 | 4.123 | 4.148 | 157,629 | +0.02(+0.51%) |
Jan 14, 2005 | 4.071 | 4.138 | 4.064 | 4.127 | 136,751 | +0.06(+1.51%) |
Jan 13, 2005 | 4.052 | 4.079 | 4.043 | 4.066 | 161,282 | -0.01(-0.19%) |
Jan 12, 2005 | 4.083 | 4.089 | 4.004 | 4.073 | 172,765 | -0.01(-0.23%) |
Jan 11, 2005 | 4.050 | 4.089 | 4.033 | 4.083 | 199,907 | +0.03(+0.76%) |
Jan 10, 2005 | 3.975 | 4.073 | 3.966 | 4.052 | 176,941 | +0.09(+2.17%) |
Jan 07, 2005 | 4.129 | 4.129 | 3.966 | 3.966 | 274,024 | -0.15(-3.63%) |
Jan 06, 2005 | 4.062 | 4.133 | 4.033 | 4.115 | 136,751 | +0.07(+1.70%) |
Jan 05, 2005 | 4.090 | 4.129 | 4.046 | 4.046 | 160,760 | -0.04(-0.89%) |
Jan 04, 2005 | 4.167 | 4.202 | 4.075 | 4.083 | 160,238 | -0.09(-2.16%) |
Jan 03, 2005 | 4.288 | 4.309 | 4.146 | 4.173 | 224,960 | -0.16(-3.59%) |
Dec 31, 2004 | 4.416 | 4.426 | 4.322 | 4.328 | 94,473 | -0.08(-1.78%) |
Dec 30, 2004 | 4.445 | 4.470 | 4.407 | 4.407 | 127,356 | -0.03(-0.65%) |
Dec 29, 2004 | 4.399 | 4.485 | 4.374 | 4.435 | 124,224 | +0.04(+0.83%) |
Dec 28, 2004 | 4.282 | 4.399 | 4.265 | 4.399 | 70,985 | +0.13(+3.14%) |
Dec 27, 2004 | 4.368 | 4.376 | 4.244 | 4.265 | 116,395 | -0.09(-2.02%) |
Dec 23, 2004 | 4.330 | 4.378 | 4.330 | 4.353 | 76,726 | +0.02(+0.53%) |
Dec 22, 2004 | 4.303 | 4.347 | 4.278 | 4.330 | 109,609 | +0.03(+0.67%) |
Dec 21, 2004 | 4.301 | 4.330 | 4.259 | 4.301 | 121,092 | +0.01(+0.22%) |
Dec 20, 2004 | 4.336 | 4.359 | 4.292 | 4.292 | 90,819 | -0.04(-0.97%) |
Dec 17, 2004 | 4.334 | 4.372 | 4.322 | 4.334 | 172,765 | +0.00(+0.04%) |
Dec 16, 2004 | 4.320 | 4.416 | 4.203 | 4.332 | 706,199 | +0.08(+1.85%) |
Dec 15, 2004 | 4.119 | 4.272 | 4.112 | 4.253 | 226,004 | +0.15(+3.74%) |
Dec 14, 2004 | 4.079 | 4.100 | 4.052 | 4.100 | 151,365 | +0.02(+0.52%) |
Dec 13, 2004 | 4.025 | 4.079 | 3.989 | 4.079 | 91,341 | +0.06(+1.38%) |
Dec 10, 2004 | 3.981 | 4.023 | 3.966 | 4.023 | 65,765 | +0.04(+1.06%) |
Dec 09, 2004 | 3.928 | 3.993 | 3.870 | 3.981 | 117,960 | +0.02(+0.53%) |
Dec 08, 2004 | 3.910 | 3.962 | 3.882 | 3.960 | 109,087 | +0.05(+1.32%) |
Dec 07, 2004 | 4.052 | 4.062 | 3.908 | 3.908 | 165,980 | -0.14(-3.55%) |
Dec 06, 2004 | 4.090 | 4.140 | 4.052 | 4.052 | 140,926 | -0.06(-1.40%) |
Dec 03, 2004 | 4.148 | 4.148 | 4.100 | 4.110 | 99,692 | -0.04(-0.97%) |
Dec 02, 2004 | 4.148 | 4.182 | 4.148 | 4.150 | 134,663 | -0.00(-0.09%) |