Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.099 | 4.114 | 4.067 | 4.096 | 257,261 | -0.01(-0.31%) |
Feb 25, 2005 | 4.077 | 4.114 | 4.077 | 4.108 | 229,561 | +0.03(+0.69%) |
Feb 24, 2005 | 4.077 | 4.080 | 4.052 | 4.080 | 113,347 | +0.03(+0.85%) |
Feb 23, 2005 | 4.048 | 4.077 | 4.042 | 4.045 | 194,856 | +0.01(+0.16%) |
Feb 22, 2005 | 4.045 | 4.083 | 4.039 | 4.039 | 494,146 | -0.05(-1.23%) |
Feb 18, 2005 | 4.089 | 4.092 | 4.070 | 4.089 | 378,887 | +0.00(+0.08%) |
Feb 17, 2005 | 4.102 | 4.108 | 4.083 | 4.086 | 188,807 | -0.02(-0.46%) |
Feb 16, 2005 | 4.089 | 4.111 | 4.083 | 4.105 | 211,413 | -0.00(-0.08%) |
Feb 15, 2005 | 4.105 | 4.111 | 4.086 | 4.108 | 216,507 | -0.01(-0.15%) |
Feb 14, 2005 | 4.105 | 4.121 | 4.096 | 4.114 | 197,403 | -0.01(-0.15%) |
Feb 11, 2005 | 4.077 | 4.124 | 4.061 | 4.121 | 330,492 | +0.04(+1.08%) |
Feb 10, 2005 | 4.070 | 4.080 | 4.064 | 4.077 | 237,521 | +0.01(+0.31%) |
Feb 09, 2005 | 4.099 | 4.102 | 4.064 | 4.064 | 230,198 | -0.03(-0.69%) |
Feb 08, 2005 | 4.102 | 4.102 | 4.086 | 4.092 | 226,695 | +0.00(+0.00%) |
Feb 07, 2005 | 4.080 | 4.102 | 4.080 | 4.092 | 130,222 | -0.00(-0.08%) |
Feb 04, 2005 | 4.052 | 4.099 | 4.052 | 4.096 | 268,086 | +0.04(+1.09%) |
Feb 03, 2005 | 4.058 | 4.070 | 4.045 | 4.052 | 151,236 | -0.02(-0.54%) |
Feb 02, 2005 | 4.074 | 4.080 | 4.045 | 4.074 | 181,802 | -0.00(-0.08%) |
Feb 01, 2005 | 4.023 | 4.077 | 4.020 | 4.077 | 257,261 | +0.05(+1.25%) |
Jan 31, 2005 | 4.020 | 4.030 | 4.004 | 4.026 | 326,989 | +0.02(+0.55%) |
Jan 28, 2005 | 4.011 | 4.030 | 3.964 | 4.004 | 370,927 | -0.02(-0.39%) |
Jan 27, 2005 | 4.020 | 4.042 | 4.011 | 4.020 | 129,904 | +0.00(+0.00%) |
Jan 26, 2005 | 3.992 | 4.030 | 3.992 | 4.020 | 191,035 | +0.03(+0.79%) |
Jan 25, 2005 | 3.982 | 4.008 | 3.982 | 3.989 | 228,287 | +0.01(+0.24%) |
Jan 24, 2005 | 3.989 | 3.992 | 3.967 | 3.979 | 395,444 | -0.02(-0.47%) |
Jan 21, 2005 | 4.020 | 4.030 | 3.982 | 3.998 | 247,391 | -0.01(-0.24%) |
Jan 20, 2005 | 4.036 | 4.036 | 3.995 | 4.008 | 163,654 | -0.03(-0.70%) |
Jan 19, 2005 | 4.074 | 4.074 | 4.036 | 4.036 | 267,131 | -0.02(-0.46%) |
Jan 18, 2005 | 4.026 | 4.077 | 4.011 | 4.055 | 273,181 | +0.02(+0.55%) |
Jan 14, 2005 | 4.020 | 4.036 | 4.004 | 4.033 | 228,606 | +0.02(+0.47%) |
Jan 13, 2005 | 4.020 | 4.052 | 4.008 | 4.014 | 348,640 | -0.04(-0.93%) |
Jan 12, 2005 | 4.023 | 4.052 | 4.020 | 4.052 | 228,924 | +0.03(+0.62%) |
Jan 11, 2005 | 4.052 | 4.058 | 4.026 | 4.026 | 321,258 | -0.03(-0.85%) |
Jan 10, 2005 | 4.055 | 4.077 | 4.045 | 4.061 | 258,853 | +0.01(+0.23%) |
Jan 07, 2005 | 4.048 | 4.061 | 4.030 | 4.052 | 197,403 | +0.01(+0.16%) |
Jan 06, 2005 | 4.023 | 4.058 | 4.023 | 4.045 | 304,065 | +0.03(+0.62%) |
Jan 05, 2005 | 4.017 | 4.045 | 4.017 | 4.020 | 401,175 | -0.01(-0.31%) |
Jan 04, 2005 | 4.096 | 4.102 | 4.014 | 4.033 | 336,223 | -0.05(-1.23%) |
Jan 03, 2005 | 4.111 | 4.130 | 4.083 | 4.083 | 614,817 | -0.04(-0.91%) |
Dec 31, 2004 | 4.114 | 4.130 | 4.114 | 4.121 | 139,774 | +0.01(+0.15%) |
Dec 30, 2004 | 4.114 | 4.130 | 4.102 | 4.114 | 271,270 | -0.01(-0.23%) |
Dec 29, 2004 | 4.096 | 4.162 | 4.004 | 4.124 | 1,160,542 | +0.02(+0.38%) |
Dec 28, 2004 | 4.092 | 4.111 | 4.089 | 4.108 | 510,065 | -0.00(-0.08%) |
Dec 27, 2004 | 4.130 | 4.130 | 4.105 | 4.111 | 180,847 | -0.01(-0.15%) |
Dec 23, 2004 | 4.102 | 4.118 | 4.099 | 4.118 | 329,218 | +0.02(+0.38%) |
Dec 22, 2004 | 4.092 | 4.118 | 4.092 | 4.102 | 278,912 | +0.00(+0.08%) |
Dec 21, 2004 | 4.077 | 4.105 | 4.074 | 4.099 | 311,388 | +0.03(+0.62%) |
Dec 20, 2004 | 4.089 | 4.105 | 4.074 | 4.074 | 200,587 | -0.02(-0.54%) |
Dec 17, 2004 | 4.083 | 4.099 | 4.077 | 4.096 | 175,116 | -0.01(-0.31%) |
Dec 16, 2004 | 4.108 | 4.108 | 4.086 | 4.108 | 163,017 | +0.00(+0.00%) |
Dec 15, 2004 | 4.086 | 4.108 | 4.070 | 4.108 | 384,618 | +0.02(+0.38%) |
Dec 14, 2004 | 4.102 | 4.111 | 4.080 | 4.092 | 281,141 | +0.00(+0.00%) |
Dec 13, 2004 | 4.070 | 4.096 | 4.070 | 4.092 | 165,882 | +0.03(+0.85%) |
Dec 10, 2004 | 4.061 | 4.077 | 4.052 | 4.058 | 165,882 | -0.00(-0.08%) |
Dec 09, 2004 | 4.052 | 4.083 | 4.026 | 4.061 | 287,827 | +0.01(+0.15%) |
Dec 08, 2004 | 4.055 | 4.077 | 4.036 | 4.055 | 177,026 | -0.01(-0.15%) |
Dec 07, 2004 | 4.086 | 4.092 | 4.055 | 4.061 | 190,080 | -0.03(-0.77%) |
Dec 06, 2004 | 4.130 | 4.130 | 4.092 | 4.092 | 190,399 | -0.03(-0.61%) |
Dec 03, 2004 | 4.124 | 4.130 | 4.092 | 4.118 | 195,811 | -0.00(-0.08%) |
Dec 02, 2004 | 4.124 | 4.130 | 4.099 | 4.121 | 298,015 | +0.00(+0.08%) |