Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.561 | 4.619 | 4.558 | 4.569 | 14,855,541 | -0.02(-0.34%) |
Feb 25, 2005 | 4.540 | 4.592 | 4.535 | 4.585 | 10,203,729 | +0.04(+0.87%) |
Feb 24, 2005 | 4.461 | 4.556 | 4.456 | 4.546 | 13,341,728 | +0.08(+1.88%) |
Feb 23, 2005 | 4.417 | 4.472 | 4.414 | 4.461 | 11,630,006 | +0.05(+1.19%) |
Feb 22, 2005 | 4.480 | 4.511 | 4.405 | 4.409 | 14,667,147 | -0.08(-1.88%) |
Feb 18, 2005 | 4.493 | 4.508 | 4.480 | 4.494 | 11,058,163 | +0.02(+0.36%) |
Feb 17, 2005 | 4.472 | 4.491 | 4.441 | 4.477 | 10,209,438 | -0.01(-0.27%) |
Feb 16, 2005 | 4.482 | 4.530 | 4.470 | 4.489 | 11,285,568 | +0.01(+0.16%) |
Feb 15, 2005 | 4.467 | 4.506 | 4.454 | 4.482 | 13,101,002 | +0.00(+0.09%) |
Feb 14, 2005 | 4.456 | 4.514 | 4.435 | 4.478 | 13,881,220 | +0.03(+0.66%) |
Feb 11, 2005 | 4.412 | 4.461 | 4.396 | 4.448 | 7,575,726 | +0.04(+0.82%) |
Feb 10, 2005 | 4.393 | 4.418 | 4.375 | 4.412 | 10,428,280 | +0.04(+0.84%) |
Feb 09, 2005 | 4.412 | 4.412 | 4.354 | 4.375 | 12,482,537 | -0.04(-0.82%) |
Feb 08, 2005 | 4.443 | 4.467 | 4.341 | 4.412 | 33,728,256 | -0.12(-2.61%) |
Feb 07, 2005 | 4.546 | 4.564 | 4.520 | 4.530 | 14,820,336 | -0.04(-0.97%) |
Feb 04, 2005 | 4.562 | 4.585 | 4.553 | 4.574 | 7,692,759 | +0.02(+0.51%) |
Feb 03, 2005 | 4.556 | 4.564 | 4.534 | 4.551 | 11,384,523 | -0.01(-0.12%) |
Feb 02, 2005 | 4.562 | 4.572 | 4.544 | 4.556 | 17,554,906 | -0.02(-0.43%) |
Feb 01, 2005 | 4.552 | 4.588 | 4.535 | 4.575 | 9,077,171 | +0.02(+0.51%) |
Jan 31, 2005 | 4.546 | 4.567 | 4.530 | 4.552 | 8,024,828 | +0.01(+0.16%) |
Jan 28, 2005 | 4.543 | 4.557 | 4.495 | 4.545 | 12,122,875 | +0.00(+0.05%) |
Jan 27, 2005 | 4.480 | 4.553 | 4.479 | 4.543 | 10,698,502 | +0.07(+1.53%) |
Jan 26, 2005 | 4.527 | 4.538 | 4.451 | 4.475 | 10,908,780 | -0.04(-0.86%) |
Jan 25, 2005 | 4.543 | 4.547 | 4.503 | 4.513 | 8,495,813 | -0.02(-0.49%) |
Jan 24, 2005 | 4.544 | 4.561 | 4.520 | 4.536 | 8,089,529 | +0.00(+0.01%) |
Jan 21, 2005 | 4.561 | 4.575 | 4.522 | 4.535 | 9,936,362 | -0.03(-0.58%) |
Jan 20, 2005 | 4.645 | 4.645 | 4.558 | 4.561 | 8,562,417 | -0.09(-1.98%) |
Jan 19, 2005 | 4.665 | 4.717 | 4.651 | 4.653 | 10,751,785 | -0.01(-0.17%) |
Jan 18, 2005 | 4.666 | 4.687 | 4.644 | 4.661 | 8,580,495 | -0.01(-0.28%) |
Jan 14, 2005 | 4.630 | 4.674 | 4.616 | 4.674 | 5,338,784 | +0.05(+1.06%) |
Jan 13, 2005 | 4.646 | 4.664 | 4.605 | 4.625 | 7,064,779 | -0.03(-0.64%) |
Jan 12, 2005 | 4.631 | 4.667 | 4.594 | 4.655 | 8,859,280 | +0.02(+0.50%) |
Jan 11, 2005 | 4.624 | 4.648 | 4.580 | 4.632 | 7,351,176 | -0.02(-0.47%) |
Jan 10, 2005 | 4.569 | 4.660 | 4.561 | 4.654 | 11,886,907 | +0.05(+0.99%) |
Jan 07, 2005 | 4.641 | 4.651 | 4.600 | 4.609 | 8,316,934 | -0.03(-0.59%) |
Jan 06, 2005 | 4.639 | 4.656 | 4.583 | 4.636 | 10,603,353 | -0.01(-0.12%) |
Jan 05, 2005 | 4.711 | 4.724 | 4.638 | 4.642 | 10,237,983 | -0.06(-1.20%) |
Jan 04, 2005 | 4.765 | 4.779 | 4.688 | 4.698 | 7,688,002 | -0.07(-1.42%) |
Jan 03, 2005 | 4.761 | 4.800 | 4.743 | 4.766 | 10,584,323 | +0.00(+0.00%) |
Dec 31, 2004 | 4.771 | 4.805 | 4.766 | 4.766 | 5,292,161 | -0.02(-0.32%) |
Dec 30, 2004 | 4.758 | 4.811 | 4.758 | 4.781 | 4,150,379 | +0.02(+0.45%) |
Dec 29, 2004 | 4.800 | 4.801 | 4.708 | 4.759 | 13,529,171 | -0.05(-1.01%) |
Dec 28, 2004 | 4.795 | 4.811 | 4.782 | 4.808 | 6,087,603 | +0.03(+0.70%) |
Dec 27, 2004 | 4.824 | 4.824 | 4.774 | 4.774 | 5,423,466 | -0.04(-0.85%) |
Dec 23, 2004 | 4.803 | 4.852 | 4.802 | 4.815 | 5,961,056 | +0.03(+0.60%) |
Dec 22, 2004 | 4.771 | 4.824 | 4.734 | 4.786 | 15,112,442 | -0.02(-0.36%) |
Dec 21, 2004 | 4.820 | 4.850 | 4.799 | 4.804 | 8,418,743 | -0.00(-0.10%) |
Dec 20, 2004 | 4.827 | 4.857 | 4.795 | 4.808 | 13,255,143 | -0.01(-0.22%) |
Dec 17, 2004 | 4.674 | 4.846 | 4.674 | 4.819 | 42,039,480 | +0.30(+6.75%) |
Dec 16, 2004 | 4.519 | 4.553 | 4.474 | 4.514 | 9,708,005 | +0.00(+0.06%) |
Dec 15, 2004 | 4.572 | 4.574 | 4.490 | 4.511 | 15,347,459 | -0.04(-0.79%) |
Dec 14, 2004 | 4.556 | 4.556 | 4.482 | 4.547 | 14,463,529 | -0.03(-0.60%) |
Dec 13, 2004 | 4.585 | 4.598 | 4.527 | 4.574 | 12,399,758 | +0.00(+0.06%) |
Dec 10, 2004 | 4.598 | 4.645 | 4.572 | 4.572 | 7,864,026 | -0.03(-0.59%) |
Dec 09, 2004 | 4.564 | 4.629 | 4.538 | 4.599 | 11,300,792 | +0.04(+0.95%) |
Dec 08, 2004 | 4.519 | 4.574 | 4.499 | 4.556 | 8,084,771 | +0.05(+1.03%) |
Dec 07, 2004 | 4.532 | 4.585 | 4.510 | 4.510 | 8,112,364 | -0.04(-0.97%) |
Dec 06, 2004 | 4.544 | 4.575 | 4.501 | 4.554 | 8,609,991 | -0.00(-0.07%) |
Dec 03, 2004 | 4.546 | 4.579 | 4.525 | 4.557 | 6,191,315 | +0.00(+0.02%) |
Dec 02, 2004 | 4.548 | 4.580 | 4.516 | 4.556 | 7,083,808 | +0.01(+0.17%) |