Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.569 | 4.578 | 4.547 | 4.566 | 579,955 | +0.03(+0.62%) |
Feb 25, 2005 | 4.525 | 4.538 | 4.510 | 4.538 | 486,393 | +0.02(+0.48%) |
Feb 24, 2005 | 4.525 | 4.525 | 4.482 | 4.516 | 504,978 | +0.04(+0.91%) |
Feb 23, 2005 | 4.397 | 4.475 | 4.397 | 4.475 | 797,839 | +0.08(+1.85%) |
Feb 22, 2005 | 4.416 | 4.494 | 4.372 | 4.394 | 919,918 | -0.07(-1.47%) |
Feb 18, 2005 | 4.525 | 4.532 | 4.438 | 4.460 | 929,531 | -0.05(-1.11%) |
Feb 17, 2005 | 4.557 | 4.557 | 4.488 | 4.510 | 718,696 | -0.02(-0.41%) |
Feb 16, 2005 | 4.578 | 4.578 | 4.516 | 4.528 | 631,542 | -0.02(-0.41%) |
Feb 15, 2005 | 4.557 | 4.572 | 4.532 | 4.547 | 554,001 | -0.01(-0.14%) |
Feb 14, 2005 | 4.557 | 4.578 | 4.541 | 4.553 | 665,507 | -0.00(-0.07%) |
Feb 11, 2005 | 4.597 | 4.603 | 4.541 | 4.557 | 646,282 | -0.05(-1.02%) |
Feb 10, 2005 | 4.600 | 4.603 | 4.575 | 4.603 | 589,247 | +0.02(+0.48%) |
Feb 09, 2005 | 4.563 | 4.597 | 4.563 | 4.582 | 639,873 | +0.01(+0.14%) |
Feb 08, 2005 | 4.582 | 4.600 | 4.563 | 4.575 | 676,401 | -0.01(-0.20%) |
Feb 07, 2005 | 4.569 | 4.585 | 4.544 | 4.585 | 495,685 | +0.03(+0.69%) |
Feb 04, 2005 | 4.550 | 4.557 | 4.528 | 4.553 | 603,346 | +0.02(+0.41%) |
Feb 03, 2005 | 4.544 | 4.550 | 4.528 | 4.535 | 569,061 | -0.01(-0.21%) |
Feb 02, 2005 | 4.525 | 4.544 | 4.513 | 4.544 | 519,717 | +0.02(+0.41%) |
Feb 01, 2005 | 4.522 | 4.525 | 4.503 | 4.525 | 597,899 | +0.02(+0.49%) |
Jan 31, 2005 | 4.479 | 4.503 | 4.469 | 4.503 | 657,176 | +0.02(+0.56%) |
Jan 28, 2005 | 4.447 | 4.479 | 4.435 | 4.479 | 501,453 | +0.03(+0.77%) |
Jan 27, 2005 | 4.432 | 4.444 | 4.401 | 4.444 | 533,815 | +0.05(+1.06%) |
Jan 26, 2005 | 4.416 | 4.416 | 4.385 | 4.397 | 839,814 | -0.02(-0.42%) |
Jan 25, 2005 | 4.422 | 4.441 | 4.397 | 4.416 | 548,554 | -0.02(-0.42%) |
Jan 24, 2005 | 4.444 | 4.447 | 4.416 | 4.435 | 673,197 | -0.01(-0.14%) |
Jan 21, 2005 | 4.444 | 4.454 | 4.416 | 4.441 | 586,364 | -0.01(-0.28%) |
Jan 20, 2005 | 4.454 | 4.460 | 4.432 | 4.454 | 511,065 | +0.01(+0.28%) |
Jan 19, 2005 | 4.460 | 4.460 | 4.429 | 4.441 | 584,441 | -0.01(-0.21%) |
Jan 18, 2005 | 4.460 | 4.472 | 4.441 | 4.450 | 668,391 | -0.01(-0.14%) |
Jan 14, 2005 | 4.479 | 4.479 | 4.435 | 4.457 | 555,924 | -0.02(-0.56%) |
Jan 13, 2005 | 4.485 | 4.488 | 4.460 | 4.482 | 479,985 | +0.00(+0.07%) |
Jan 12, 2005 | 4.479 | 4.510 | 4.463 | 4.479 | 582,198 | -0.05(-1.03%) |
Jan 11, 2005 | 4.503 | 4.525 | 4.497 | 4.525 | 437,049 | +0.02(+0.35%) |
Jan 10, 2005 | 4.541 | 4.541 | 4.500 | 4.510 | 508,502 | -0.01(-0.14%) |
Jan 07, 2005 | 4.525 | 4.557 | 4.469 | 4.516 | 877,623 | +0.00(+0.00%) |
Jan 06, 2005 | 4.491 | 4.519 | 4.450 | 4.516 | 689,218 | +0.05(+1.05%) |
Jan 05, 2005 | 4.482 | 4.500 | 4.435 | 4.469 | 452,429 | -0.01(-0.14%) |
Jan 04, 2005 | 4.469 | 4.491 | 4.444 | 4.475 | 612,638 | +0.02(+0.56%) |
Jan 03, 2005 | 4.454 | 4.479 | 4.435 | 4.450 | 505,939 | -0.02(-0.49%) |
Dec 31, 2004 | 4.513 | 4.513 | 4.438 | 4.472 | 841,416 | +0.04(+0.99%) |
Dec 30, 2004 | 4.422 | 4.463 | 4.410 | 4.429 | 941,707 | +0.04(+0.85%) |
Dec 29, 2004 | 4.363 | 4.391 | 4.335 | 4.391 | 1,129,471 | +0.06(+1.30%) |
Dec 28, 2004 | 4.301 | 4.338 | 4.279 | 4.335 | 1,241,618 | +0.02(+0.51%) |
Dec 27, 2004 | 4.319 | 4.322 | 4.298 | 4.313 | 939,143 | -0.06(-1.43%) |
Dec 23, 2004 | 4.391 | 4.397 | 4.341 | 4.376 | 872,817 | -0.01(-0.28%) |
Dec 22, 2004 | 4.366 | 4.397 | 4.360 | 4.388 | 975,351 | +0.02(+0.50%) |
Dec 21, 2004 | 4.329 | 4.369 | 4.326 | 4.366 | 1,116,014 | +0.04(+0.94%) |
Dec 20, 2004 | 4.351 | 4.354 | 4.316 | 4.326 | 1,013,480 | -0.03(-0.79%) |
Dec 17, 2004 | 4.376 | 4.376 | 4.338 | 4.360 | 928,890 | -0.02(-0.50%) |
Dec 16, 2004 | 4.422 | 4.435 | 4.376 | 4.382 | 811,297 | -0.01(-0.21%) |
Dec 15, 2004 | 4.432 | 4.457 | 4.385 | 4.391 | 879,866 | -0.04(-0.85%) |
Dec 14, 2004 | 4.491 | 4.491 | 4.422 | 4.429 | 821,550 | -0.06(-1.32%) |
Dec 13, 2004 | 4.513 | 4.525 | 4.463 | 4.488 | 592,452 | -0.03(-0.62%) |
Dec 10, 2004 | 4.522 | 4.525 | 4.494 | 4.516 | 428,718 | +0.00(+0.07%) |
Dec 09, 2004 | 4.519 | 4.522 | 4.488 | 4.513 | 508,823 | +0.00(+0.07%) |
Dec 08, 2004 | 4.541 | 4.541 | 4.500 | 4.510 | 593,092 | -0.01(-0.21%) |
Dec 07, 2004 | 4.525 | 4.525 | 4.497 | 4.519 | 490,559 | +0.02(+0.35%) |
Dec 06, 2004 | 4.500 | 4.516 | 4.463 | 4.503 | 603,346 | +0.04(+0.98%) |
Dec 03, 2004 | 4.419 | 4.469 | 4.419 | 4.460 | 710,365 | +0.04(+0.92%) |
Dec 02, 2004 | 4.460 | 4.460 | 4.404 | 4.419 | 730,552 | -0.03(-0.63%) |