Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.544 | 4.601 | 4.540 | 4.551 | 14,913,596 | -0.02(-0.34%) |
Feb 25, 2005 | 4.523 | 4.574 | 4.517 | 4.567 | 10,243,605 | +0.04(+0.87%) |
Feb 24, 2005 | 4.444 | 4.538 | 4.439 | 4.528 | 13,393,867 | +0.08(+1.88%) |
Feb 23, 2005 | 4.400 | 4.455 | 4.397 | 4.444 | 11,675,455 | +0.05(+1.19%) |
Feb 22, 2005 | 4.463 | 4.494 | 4.388 | 4.392 | 14,724,465 | -0.08(-1.88%) |
Feb 18, 2005 | 4.475 | 4.490 | 4.463 | 4.476 | 11,101,378 | +0.02(+0.36%) |
Feb 17, 2005 | 4.455 | 4.473 | 4.424 | 4.460 | 10,249,336 | -0.01(-0.27%) |
Feb 16, 2005 | 4.464 | 4.512 | 4.453 | 4.472 | 11,329,671 | +0.01(+0.16%) |
Feb 15, 2005 | 4.449 | 4.488 | 4.437 | 4.464 | 13,152,200 | +0.00(+0.09%) |
Feb 14, 2005 | 4.439 | 4.496 | 4.417 | 4.460 | 13,935,467 | +0.03(+0.66%) |
Feb 11, 2005 | 4.395 | 4.444 | 4.379 | 4.431 | 7,605,332 | +0.04(+0.82%) |
Feb 10, 2005 | 4.376 | 4.401 | 4.358 | 4.395 | 10,469,033 | +0.04(+0.84%) |
Feb 09, 2005 | 4.394 | 4.394 | 4.337 | 4.358 | 12,531,318 | -0.04(-0.82%) |
Feb 08, 2005 | 4.426 | 4.449 | 4.324 | 4.394 | 33,860,060 | -0.12(-2.61%) |
Feb 07, 2005 | 4.528 | 4.547 | 4.503 | 4.512 | 14,878,253 | -0.04(-0.97%) |
Feb 04, 2005 | 4.544 | 4.567 | 4.536 | 4.556 | 7,722,822 | +0.02(+0.51%) |
Feb 03, 2005 | 4.538 | 4.546 | 4.517 | 4.533 | 11,429,012 | -0.01(-0.12%) |
Feb 02, 2005 | 4.545 | 4.554 | 4.526 | 4.538 | 17,623,508 | -0.02(-0.42%) |
Feb 01, 2005 | 4.535 | 4.570 | 4.517 | 4.558 | 9,112,643 | +0.02(+0.51%) |
Jan 31, 2005 | 4.528 | 4.549 | 4.512 | 4.535 | 8,056,188 | +0.01(+0.16%) |
Jan 28, 2005 | 4.525 | 4.539 | 4.477 | 4.527 | 12,170,251 | +0.00(+0.05%) |
Jan 27, 2005 | 4.462 | 4.535 | 4.461 | 4.525 | 10,740,311 | +0.07(+1.53%) |
Jan 26, 2005 | 4.509 | 4.521 | 4.434 | 4.457 | 10,951,411 | -0.04(-0.86%) |
Jan 25, 2005 | 4.525 | 4.529 | 4.485 | 4.496 | 8,529,014 | -0.02(-0.49%) |
Jan 24, 2005 | 4.526 | 4.544 | 4.503 | 4.518 | 8,121,142 | +0.00(+0.01%) |
Jan 21, 2005 | 4.544 | 4.557 | 4.504 | 4.517 | 9,975,192 | -0.03(-0.58%) |
Jan 20, 2005 | 4.627 | 4.627 | 4.540 | 4.544 | 8,595,878 | -0.09(-1.98%) |
Jan 19, 2005 | 4.647 | 4.698 | 4.633 | 4.635 | 10,793,802 | -0.01(-0.17%) |
Jan 18, 2005 | 4.648 | 4.669 | 4.626 | 4.643 | 8,614,027 | -0.01(-0.28%) |
Jan 14, 2005 | 4.612 | 4.656 | 4.598 | 4.656 | 5,359,648 | +0.05(+1.06%) |
Jan 13, 2005 | 4.628 | 4.646 | 4.588 | 4.607 | 7,092,387 | -0.03(-0.64%) |
Jan 12, 2005 | 4.613 | 4.649 | 4.576 | 4.637 | 8,893,902 | +0.02(+0.50%) |
Jan 11, 2005 | 4.606 | 4.630 | 4.562 | 4.614 | 7,379,904 | -0.02(-0.47%) |
Jan 10, 2005 | 4.551 | 4.641 | 4.544 | 4.636 | 11,933,360 | +0.05(+0.99%) |
Jan 07, 2005 | 4.623 | 4.633 | 4.582 | 4.591 | 8,349,435 | -0.03(-0.59%) |
Jan 06, 2005 | 4.620 | 4.638 | 4.565 | 4.618 | 10,644,790 | -0.01(-0.12%) |
Jan 05, 2005 | 4.693 | 4.705 | 4.620 | 4.624 | 10,277,992 | -0.06(-1.20%) |
Jan 04, 2005 | 4.746 | 4.761 | 4.670 | 4.680 | 7,718,046 | -0.07(-1.42%) |
Jan 03, 2005 | 4.742 | 4.781 | 4.724 | 4.747 | 10,625,686 | +0.00(+0.00%) |
Dec 31, 2004 | 4.753 | 4.786 | 4.747 | 4.747 | 5,312,843 | -0.02(-0.32%) |
Dec 30, 2004 | 4.740 | 4.792 | 4.740 | 4.762 | 4,166,598 | +0.02(+0.45%) |
Dec 29, 2004 | 4.782 | 4.782 | 4.690 | 4.741 | 13,582,042 | -0.05(-1.01%) |
Dec 28, 2004 | 4.776 | 4.793 | 4.763 | 4.789 | 6,111,393 | +0.03(+0.70%) |
Dec 27, 2004 | 4.805 | 4.805 | 4.756 | 4.756 | 5,444,661 | -0.04(-0.85%) |
Dec 23, 2004 | 4.784 | 4.834 | 4.784 | 4.796 | 5,984,351 | +0.03(+0.60%) |
Dec 22, 2004 | 4.753 | 4.805 | 4.715 | 4.768 | 15,171,501 | -0.02(-0.36%) |
Dec 21, 2004 | 4.802 | 4.831 | 4.781 | 4.785 | 8,451,642 | -0.00(-0.10%) |
Dec 20, 2004 | 4.808 | 4.838 | 4.776 | 4.790 | 13,306,943 | -0.01(-0.22%) |
Dec 17, 2004 | 4.656 | 4.827 | 4.656 | 4.800 | 42,203,764 | +0.30(+6.75%) |
Dec 16, 2004 | 4.502 | 4.535 | 4.456 | 4.496 | 9,745,944 | +0.00(+0.06%) |
Dec 15, 2004 | 4.554 | 4.556 | 4.473 | 4.494 | 15,407,436 | -0.04(-0.79%) |
Dec 14, 2004 | 4.538 | 4.538 | 4.465 | 4.529 | 14,520,052 | -0.03(-0.60%) |
Dec 13, 2004 | 4.567 | 4.580 | 4.509 | 4.557 | 12,448,215 | +0.00(+0.06%) |
Dec 10, 2004 | 4.580 | 4.627 | 4.554 | 4.554 | 7,894,758 | -0.03(-0.59%) |
Dec 09, 2004 | 4.546 | 4.611 | 4.520 | 4.581 | 11,344,955 | +0.04(+0.95%) |
Dec 08, 2004 | 4.502 | 4.557 | 4.481 | 4.538 | 8,116,366 | +0.05(+1.03%) |
Dec 07, 2004 | 4.515 | 4.568 | 4.492 | 4.492 | 8,144,067 | -0.04(-0.97%) |
Dec 06, 2004 | 4.526 | 4.557 | 4.483 | 4.536 | 8,643,638 | -0.00(-0.07%) |
Dec 03, 2004 | 4.528 | 4.561 | 4.507 | 4.539 | 6,215,510 | +0.00(+0.02%) |
Dec 02, 2004 | 4.530 | 4.562 | 4.499 | 4.538 | 7,111,491 | +0.01(+0.17%) |