Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.433 | 4.433 | 4.374 | 4.374 | 15,884 | -0.07(-1.60%) |
Feb 25, 2005 | 4.479 | 4.498 | 4.442 | 4.445 | 35,659 | -0.03(-0.76%) |
Feb 24, 2005 | 4.473 | 4.498 | 4.473 | 4.479 | 13,615 | +0.02(+0.48%) |
Feb 23, 2005 | 4.427 | 4.482 | 4.427 | 4.457 | 15,884 | +0.05(+1.05%) |
Feb 22, 2005 | 4.467 | 4.467 | 4.411 | 4.411 | 11,670 | -0.06(-1.38%) |
Feb 18, 2005 | 4.491 | 4.504 | 4.473 | 4.473 | 8,428 | -0.03(-0.68%) |
Feb 17, 2005 | 4.482 | 4.528 | 4.482 | 4.504 | 6,159 | -0.03(-0.68%) |
Feb 16, 2005 | 4.581 | 4.581 | 4.535 | 4.535 | 11,994 | -0.05(-1.01%) |
Feb 15, 2005 | 4.612 | 4.612 | 4.581 | 4.581 | 2,593 | -0.02(-0.34%) |
Feb 14, 2005 | 4.541 | 4.596 | 4.535 | 4.596 | 14,912 | +0.05(+0.99%) |
Feb 11, 2005 | 4.587 | 4.587 | 4.550 | 4.551 | 2,269 | -0.04(-0.85%) |
Feb 10, 2005 | 4.565 | 4.590 | 4.565 | 4.590 | 8,104 | +0.02(+0.54%) |
Feb 09, 2005 | 4.581 | 4.581 | 4.565 | 4.565 | 5,186 | -0.04(-0.80%) |
Feb 08, 2005 | 4.602 | 4.602 | 4.602 | 4.602 | 1,296 | -0.01(-0.20%) |
Feb 07, 2005 | 4.581 | 4.627 | 4.548 | 4.612 | 25,285 | +0.01(+0.27%) |
Feb 04, 2005 | 4.599 | 4.599 | 4.565 | 4.599 | 17,181 | -0.01(-0.27%) |
Feb 03, 2005 | 4.473 | 4.612 | 4.473 | 4.612 | 22,368 | +0.13(+2.95%) |
Feb 02, 2005 | 4.528 | 4.528 | 4.479 | 4.479 | 15,236 | -0.06(-1.29%) |
Feb 01, 2005 | 4.519 | 4.547 | 4.519 | 4.538 | 6,159 | +0.00(+0.07%) |
Jan 31, 2005 | 4.528 | 4.535 | 4.528 | 4.535 | 5,835 | +0.03(+0.62%) |
Jan 28, 2005 | 4.513 | 4.513 | 4.507 | 4.507 | 972 | -0.02(-0.34%) |
Jan 27, 2005 | 4.559 | 4.559 | 4.519 | 4.522 | 9,401 | -0.04(-0.95%) |
Jan 26, 2005 | 4.562 | 4.578 | 4.562 | 4.565 | 4,538 | +0.00(+0.00%) |
Jan 25, 2005 | 4.538 | 4.593 | 4.535 | 4.565 | 62,241 | +0.00(+0.00%) |
Jan 24, 2005 | 4.359 | 4.593 | 4.359 | 4.565 | 25,609 | +0.23(+5.19%) |
Jan 21, 2005 | 4.362 | 4.362 | 4.322 | 4.340 | 4,538 | -0.02(-0.57%) |
Jan 20, 2005 | 4.365 | 4.365 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.316 | 4.365 | 4.303 | 4.365 | 14,587 | +0.05(+1.07%) |
Jan 18, 2005 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.288 | 4.319 | 4.288 | 4.319 | 1,945 | +0.02(+0.57%) |
Jan 12, 2005 | 4.282 | 4.294 | 4.282 | 4.294 | 4,538 | -0.01(-0.14%) |
Jan 11, 2005 | 4.334 | 4.334 | 4.288 | 4.300 | 7,456 | -0.06(-1.48%) |
Jan 10, 2005 | 4.411 | 4.414 | 4.257 | 4.365 | 41,170 | -0.08(-1.87%) |
Jan 07, 2005 | 4.457 | 4.457 | 4.448 | 4.448 | 5,186 | -0.03(-0.62%) |
Jan 06, 2005 | 4.581 | 4.584 | 4.476 | 4.476 | 28,527 | -0.12(-2.62%) |
Jan 05, 2005 | 4.596 | 4.596 | 4.596 | 4.596 | 1,296 | +0.00(+0.00%) |
Jan 04, 2005 | 4.590 | 4.596 | 4.581 | 4.596 | 6,807 | +0.01(+0.13%) |
Jan 03, 2005 | 4.606 | 4.606 | 4.590 | 4.590 | 6,159 | -0.02(-0.47%) |
Dec 31, 2004 | 4.525 | 4.612 | 4.525 | 4.612 | 7,131 | +0.08(+1.70%) |
Dec 30, 2004 | 4.433 | 4.547 | 4.402 | 4.535 | 48,302 | +0.11(+2.51%) |
Dec 29, 2004 | 4.365 | 4.433 | 4.365 | 4.424 | 14,912 | +0.07(+1.70%) |
Dec 28, 2004 | 4.316 | 4.349 | 4.303 | 4.349 | 5,510 | +0.03(+0.71%) |
Dec 27, 2004 | 4.319 | 4.319 | 4.303 | 4.319 | 7,780 | +0.00(+0.00%) |
Dec 23, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 4,214 | -0.02(-0.36%) |
Dec 22, 2004 | 4.303 | 4.334 | 4.303 | 4.334 | 42,142 | +0.03(+0.72%) |
Dec 21, 2004 | 4.291 | 4.303 | 4.288 | 4.303 | 13,615 | +0.02(+0.36%) |
Dec 20, 2004 | 4.303 | 4.303 | 4.288 | 4.288 | 4,862 | +0.00(+0.00%) |
Dec 17, 2004 | 4.288 | 4.300 | 4.288 | 4.288 | 3,241 | -0.01(-0.22%) |
Dec 16, 2004 | 4.269 | 4.303 | 4.269 | 4.297 | 9,725 | +0.06(+1.31%) |
Dec 15, 2004 | 4.226 | 4.272 | 4.214 | 4.242 | 10,697 | +0.02(+0.36%) |
Dec 14, 2004 | 4.257 | 4.257 | 4.214 | 4.226 | 13,291 | -0.02(-0.44%) |
Dec 13, 2004 | 4.257 | 4.257 | 4.245 | 4.245 | 18,153 | -0.01(-0.29%) |
Dec 10, 2004 | 4.272 | 4.272 | 4.257 | 4.257 | 12,318 | +0.02(+0.36%) |
Dec 09, 2004 | 4.272 | 4.272 | 4.226 | 4.242 | 10,697 | -0.03(-0.79%) |
Dec 08, 2004 | 4.272 | 4.275 | 4.245 | 4.275 | 14,263 | +0.00(+0.07%) |
Dec 07, 2004 | 4.297 | 4.297 | 4.257 | 4.272 | 12,967 | -0.03(-0.72%) |
Dec 06, 2004 | 4.349 | 4.349 | 4.300 | 4.303 | 15,560 | -0.05(-1.13%) |
Dec 03, 2004 | 4.319 | 4.353 | 4.319 | 4.353 | 6,159 | -0.00(-0.07%) |
Dec 02, 2004 | 4.312 | 4.356 | 4.312 | 4.356 | 6,807 | +0.04(+0.86%) |