Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.267 | 4.338 | 4.267 | 4.338 | 9,983 | +0.07(+1.66%) |
Feb 25, 2005 | 4.255 | 4.278 | 4.184 | 4.267 | 103,731 | -0.01(-0.14%) |
Feb 24, 2005 | 4.314 | 4.314 | 4.172 | 4.273 | 67,687 | -0.06(-1.36%) |
Feb 23, 2005 | 4.314 | 4.355 | 4.314 | 4.332 | 3,384 | +0.02(+0.41%) |
Feb 22, 2005 | 4.326 | 4.332 | 4.314 | 4.314 | 8,799 | -0.06(-1.35%) |
Feb 18, 2005 | 4.332 | 4.373 | 4.314 | 4.373 | 8,460 | +0.02(+0.54%) |
Feb 17, 2005 | 4.355 | 4.373 | 4.332 | 4.349 | 23,013 | -0.02(-0.54%) |
Feb 16, 2005 | 4.343 | 4.391 | 4.343 | 4.373 | 12,691 | +0.00(+0.00%) |
Feb 15, 2005 | 4.403 | 4.408 | 4.349 | 4.373 | 36,551 | -0.06(-1.33%) |
Feb 14, 2005 | 4.491 | 4.491 | 4.314 | 4.432 | 48,735 | -0.05(-1.19%) |
Feb 11, 2005 | 4.521 | 4.521 | 4.462 | 4.485 | 13,368 | -0.09(-1.94%) |
Feb 10, 2005 | 4.562 | 4.574 | 4.527 | 4.574 | 19,798 | +0.01(+0.13%) |
Feb 09, 2005 | 4.503 | 4.568 | 4.503 | 4.568 | 7,784 | +0.02(+0.39%) |
Feb 08, 2005 | 4.521 | 4.568 | 4.521 | 4.550 | 3,892 | +0.02(+0.52%) |
Feb 07, 2005 | 4.521 | 4.527 | 4.496 | 4.527 | 1,861 | +0.01(+0.13%) |
Feb 04, 2005 | 4.550 | 4.580 | 4.521 | 4.521 | 3,892 | -0.06(-1.29%) |
Feb 03, 2005 | 4.580 | 4.627 | 4.521 | 4.580 | 5,753 | +0.00(+0.00%) |
Feb 02, 2005 | 4.580 | 4.580 | 4.580 | 4.580 | 338 | -0.02(-0.51%) |
Feb 01, 2005 | 4.609 | 4.609 | 4.580 | 4.603 | 1,015 | +0.01(+0.13%) |
Jan 31, 2005 | 4.491 | 4.609 | 4.491 | 4.598 | 3,384 | +0.11(+2.37%) |
Jan 28, 2005 | 4.497 | 4.533 | 4.491 | 4.491 | 3,215 | -0.04(-0.78%) |
Jan 27, 2005 | 4.497 | 4.527 | 4.462 | 4.527 | 8,122 | +0.00(+0.00%) |
Jan 26, 2005 | 4.550 | 4.556 | 4.521 | 4.527 | 5,753 | -0.04(-0.78%) |
Jan 25, 2005 | 4.580 | 4.639 | 4.556 | 4.562 | 8,460 | -0.05(-1.15%) |
Jan 24, 2005 | 4.639 | 4.698 | 4.615 | 4.615 | 4,399 | -0.06(-1.26%) |
Jan 21, 2005 | 4.668 | 4.674 | 4.668 | 4.674 | 5,415 | -0.04(-0.88%) |
Jan 20, 2005 | 4.668 | 4.722 | 4.668 | 4.716 | 20,644 | +0.07(+1.53%) |
Jan 19, 2005 | 4.550 | 4.663 | 4.550 | 4.645 | 12,691 | +0.09(+1.95%) |
Jan 18, 2005 | 4.609 | 4.609 | 4.550 | 4.556 | 14,045 | -0.09(-1.91%) |
Jan 14, 2005 | 4.668 | 4.668 | 4.533 | 4.645 | 12,860 | -0.08(-1.75%) |
Jan 13, 2005 | 4.728 | 4.733 | 4.728 | 4.728 | 38,751 | -0.01(-0.12%) |
Jan 12, 2005 | 4.728 | 4.751 | 4.728 | 4.733 | 10,999 | +0.00(+0.00%) |
Jan 11, 2005 | 4.816 | 4.816 | 4.733 | 4.733 | 5,922 | -0.04(-0.87%) |
Jan 10, 2005 | 4.680 | 4.787 | 4.680 | 4.775 | 111,177 | +0.06(+1.38%) |
Jan 07, 2005 | 4.674 | 4.722 | 4.674 | 4.710 | 11,845 | +0.01(+0.25%) |
Jan 06, 2005 | 4.698 | 4.698 | 4.668 | 4.698 | 5,753 | +0.02(+0.38%) |
Jan 05, 2005 | 4.668 | 4.680 | 4.651 | 4.680 | 27,582 | +0.04(+0.76%) |
Jan 04, 2005 | 4.627 | 4.680 | 4.627 | 4.645 | 73,441 | +0.03(+0.64%) |
Jan 03, 2005 | 4.580 | 4.627 | 4.562 | 4.615 | 39,258 | -0.01(-0.13%) |
Dec 31, 2004 | 4.562 | 4.627 | 4.562 | 4.621 | 5,753 | +0.05(+1.16%) |
Dec 30, 2004 | 4.580 | 4.609 | 4.562 | 4.568 | 21,998 | -0.01(-0.13%) |
Dec 29, 2004 | 4.562 | 4.580 | 4.562 | 4.574 | 507 | +0.01(+0.26%) |
Dec 28, 2004 | 4.580 | 4.621 | 4.556 | 4.562 | 7,445 | -0.02(-0.39%) |
Dec 27, 2004 | 4.568 | 4.621 | 4.556 | 4.580 | 13,537 | -0.05(-1.02%) |
Dec 23, 2004 | 4.550 | 4.627 | 4.550 | 4.627 | 17,429 | +0.08(+1.69%) |
Dec 22, 2004 | 4.550 | 4.562 | 4.550 | 4.550 | 7,784 | +0.00(+0.00%) |
Dec 21, 2004 | 4.580 | 4.580 | 4.550 | 4.550 | 17,768 | -0.03(-0.65%) |
Dec 20, 2004 | 4.568 | 4.603 | 4.550 | 4.580 | 35,536 | +0.03(+0.65%) |
Dec 17, 2004 | 4.550 | 4.556 | 4.550 | 4.550 | 2,876 | -0.01(-0.13%) |
Dec 16, 2004 | 4.521 | 4.580 | 4.521 | 4.556 | 45,520 | -0.01(-0.26%) |
Dec 15, 2004 | 4.556 | 4.568 | 4.503 | 4.568 | 83,933 | +0.02(+0.39%) |
Dec 14, 2004 | 4.550 | 4.580 | 4.550 | 4.550 | 12,353 | +0.00(+0.00%) |
Dec 13, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 4,399 | +0.00(+0.00%) |
Dec 10, 2004 | 4.550 | 4.580 | 4.550 | 4.550 | 14,383 | -0.01(-0.13%) |
Dec 09, 2004 | 4.521 | 4.556 | 4.521 | 4.556 | 13,368 | +0.04(+0.78%) |
Dec 08, 2004 | 4.550 | 4.562 | 4.503 | 4.521 | 16,414 | -0.03(-0.65%) |
Dec 07, 2004 | 4.562 | 4.562 | 4.550 | 4.550 | 12,183 | -0.01(-0.26%) |
Dec 06, 2004 | 4.580 | 4.580 | 4.562 | 4.562 | 4,061 | -0.02(-0.52%) |
Dec 03, 2004 | 4.580 | 4.592 | 4.580 | 4.586 | 15,568 | +0.01(+0.13%) |
Dec 02, 2004 | 4.598 | 4.627 | 4.580 | 4.580 | 57,027 | -0.02(-0.39%) |