Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.443 | 4.443 | 4.384 | 4.384 | 15,847 | -0.07(-1.60%) |
Feb 25, 2005 | 4.489 | 4.508 | 4.452 | 4.455 | 35,576 | -0.03(-0.76%) |
Feb 24, 2005 | 4.483 | 4.508 | 4.483 | 4.489 | 13,583 | +0.02(+0.48%) |
Feb 23, 2005 | 4.437 | 4.493 | 4.437 | 4.468 | 15,847 | +0.05(+1.05%) |
Feb 22, 2005 | 4.477 | 4.477 | 4.421 | 4.421 | 11,643 | -0.06(-1.38%) |
Feb 18, 2005 | 4.502 | 4.514 | 4.483 | 4.483 | 8,409 | -0.03(-0.68%) |
Feb 17, 2005 | 4.493 | 4.539 | 4.493 | 4.514 | 6,145 | -0.03(-0.68%) |
Feb 16, 2005 | 4.591 | 4.591 | 4.545 | 4.545 | 11,966 | -0.05(-1.01%) |
Feb 15, 2005 | 4.622 | 4.622 | 4.591 | 4.591 | 2,587 | -0.02(-0.34%) |
Feb 14, 2005 | 4.551 | 4.607 | 4.545 | 4.607 | 14,877 | +0.05(+0.99%) |
Feb 11, 2005 | 4.598 | 4.598 | 4.561 | 4.562 | 2,263 | -0.04(-0.85%) |
Feb 10, 2005 | 4.576 | 4.601 | 4.576 | 4.601 | 8,085 | +0.02(+0.54%) |
Feb 09, 2005 | 4.591 | 4.591 | 4.576 | 4.576 | 5,174 | -0.04(-0.80%) |
Feb 08, 2005 | 4.613 | 4.613 | 4.613 | 4.613 | 1,293 | -0.01(-0.20%) |
Feb 07, 2005 | 4.591 | 4.638 | 4.559 | 4.622 | 25,227 | +0.01(+0.27%) |
Feb 04, 2005 | 4.610 | 4.610 | 4.576 | 4.610 | 17,141 | -0.01(-0.27%) |
Feb 03, 2005 | 4.483 | 4.622 | 4.483 | 4.622 | 22,316 | +0.13(+2.95%) |
Feb 02, 2005 | 4.539 | 4.539 | 4.489 | 4.490 | 15,201 | -0.06(-1.28%) |
Feb 01, 2005 | 4.530 | 4.557 | 4.530 | 4.548 | 6,145 | +0.00(+0.07%) |
Jan 31, 2005 | 4.539 | 4.545 | 4.539 | 4.545 | 5,821 | +0.03(+0.62%) |
Jan 28, 2005 | 4.523 | 4.523 | 4.517 | 4.517 | 970 | -0.02(-0.34%) |
Jan 27, 2005 | 4.570 | 4.570 | 4.530 | 4.533 | 9,379 | -0.04(-0.95%) |
Jan 26, 2005 | 4.573 | 4.588 | 4.573 | 4.576 | 4,527 | +0.00(+0.00%) |
Jan 25, 2005 | 4.548 | 4.604 | 4.545 | 4.576 | 62,098 | +0.00(+0.00%) |
Jan 24, 2005 | 4.369 | 4.604 | 4.369 | 4.576 | 25,550 | +0.23(+5.19%) |
Jan 21, 2005 | 4.372 | 4.372 | 4.332 | 4.350 | 4,527 | -0.02(-0.57%) |
Jan 20, 2005 | 4.375 | 4.375 | 4.375 | 4.375 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.326 | 4.375 | 4.313 | 4.375 | 14,554 | +0.05(+1.07%) |
Jan 18, 2005 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.298 | 4.329 | 4.298 | 4.329 | 1,940 | +0.02(+0.57%) |
Jan 12, 2005 | 4.292 | 4.304 | 4.292 | 4.304 | 4,527 | -0.01(-0.14%) |
Jan 11, 2005 | 4.344 | 4.344 | 4.298 | 4.310 | 7,438 | -0.06(-1.48%) |
Jan 10, 2005 | 4.421 | 4.424 | 4.267 | 4.375 | 41,075 | -0.08(-1.87%) |
Jan 07, 2005 | 4.468 | 4.468 | 4.458 | 4.458 | 5,174 | -0.03(-0.62%) |
Jan 06, 2005 | 4.591 | 4.595 | 4.486 | 4.486 | 28,461 | -0.12(-2.62%) |
Jan 05, 2005 | 4.607 | 4.607 | 4.607 | 4.607 | 1,293 | +0.00(+0.00%) |
Jan 04, 2005 | 4.601 | 4.607 | 4.591 | 4.607 | 6,791 | +0.01(+0.13%) |
Jan 03, 2005 | 4.616 | 4.616 | 4.601 | 4.601 | 6,145 | -0.02(-0.47%) |
Dec 31, 2004 | 4.536 | 4.622 | 4.536 | 4.622 | 7,115 | +0.08(+1.70%) |
Dec 30, 2004 | 4.443 | 4.557 | 4.412 | 4.545 | 48,190 | +0.11(+2.51%) |
Dec 29, 2004 | 4.375 | 4.443 | 4.375 | 4.434 | 14,877 | +0.07(+1.70%) |
Dec 28, 2004 | 4.326 | 4.360 | 4.313 | 4.360 | 5,498 | +0.03(+0.71%) |
Dec 27, 2004 | 4.329 | 4.329 | 4.313 | 4.329 | 7,762 | +0.00(+0.00%) |
Dec 23, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 4,204 | -0.02(-0.36%) |
Dec 22, 2004 | 4.313 | 4.344 | 4.313 | 4.344 | 42,045 | +0.03(+0.72%) |
Dec 21, 2004 | 4.301 | 4.313 | 4.298 | 4.313 | 13,583 | +0.02(+0.36%) |
Dec 20, 2004 | 4.313 | 4.313 | 4.298 | 4.298 | 4,851 | +0.00(+0.00%) |
Dec 17, 2004 | 4.298 | 4.310 | 4.298 | 4.298 | 3,234 | -0.01(-0.22%) |
Dec 16, 2004 | 4.279 | 4.313 | 4.279 | 4.307 | 9,702 | +0.06(+1.31%) |
Dec 15, 2004 | 4.236 | 4.282 | 4.224 | 4.251 | 10,673 | +0.02(+0.36%) |
Dec 14, 2004 | 4.267 | 4.267 | 4.224 | 4.236 | 13,260 | -0.02(-0.44%) |
Dec 13, 2004 | 4.267 | 4.267 | 4.254 | 4.254 | 18,111 | -0.01(-0.29%) |
Dec 10, 2004 | 4.282 | 4.282 | 4.267 | 4.267 | 12,290 | +0.02(+0.36%) |
Dec 09, 2004 | 4.282 | 4.282 | 4.236 | 4.251 | 10,673 | -0.03(-0.79%) |
Dec 08, 2004 | 4.282 | 4.285 | 4.254 | 4.285 | 14,230 | +0.00(+0.07%) |
Dec 07, 2004 | 4.307 | 4.307 | 4.267 | 4.282 | 12,937 | -0.03(-0.72%) |
Dec 06, 2004 | 4.360 | 4.360 | 4.310 | 4.313 | 15,524 | -0.05(-1.13%) |
Dec 03, 2004 | 4.329 | 4.363 | 4.329 | 4.363 | 6,145 | -0.00(-0.07%) |
Dec 02, 2004 | 4.322 | 4.366 | 4.322 | 4.366 | 6,791 | +0.04(+0.86%) |