Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.360 | 3.510 | 3.200 | 3.510 | 5,756 | +0.22(+6.69%) |
Feb 25, 2005 | 3.060 | 3.440 | 3.060 | 3.290 | 5,143 | +0.02(+0.61%) |
Feb 24, 2005 | 3.060 | 3.330 | 3.060 | 3.270 | 2,672 | +0.21(+6.83%) |
Feb 23, 2005 | 3.070 | 3.440 | 3.060 | 3.061 | 2,251 | -0.22(-6.68%) |
Feb 22, 2005 | 3.070 | 3.490 | 3.070 | 3.280 | 7,008 | -0.09(-2.67%) |
Feb 18, 2005 | 3.210 | 3.560 | 3.210 | 3.370 | 8,614 | +0.14(+4.33%) |
Feb 17, 2005 | 3.200 | 3.590 | 3.060 | 3.230 | 13,798 | -0.21(-6.10%) |
Feb 16, 2005 | 3.250 | 3.580 | 3.020 | 3.440 | 7,066 | +0.22(+6.83%) |
Feb 15, 2005 | 3.450 | 3.479 | 3.211 | 3.220 | 3,889 | -0.23(-6.67%) |
Feb 14, 2005 | 3.260 | 3.450 | 3.211 | 3.450 | 625 | +0.19(+5.83%) |
Feb 11, 2005 | 3.230 | 3.600 | 3.230 | 3.260 | 4,228 | -0.06(-1.93%) |
Feb 10, 2005 | 3.620 | 3.630 | 3.300 | 3.324 | 2,515 | -0.14(-3.93%) |
Feb 09, 2005 | 3.311 | 3.460 | 3.290 | 3.460 | 1,344 | -0.04(-1.14%) |
Feb 08, 2005 | 3.280 | 3.500 | 3.280 | 3.500 | 4,637 | +0.04(+1.10%) |
Feb 07, 2005 | 3.370 | 3.462 | 3.280 | 3.462 | 4,094 | -0.12(-3.30%) |
Feb 04, 2005 | 3.589 | 3.650 | 3.580 | 3.580 | 2,500 | +0.00(+0.00%) |
Feb 03, 2005 | 3.510 | 3.580 | 3.270 | 3.580 | 7,100 | +0.11(+3.17%) |
Feb 02, 2005 | 3.500 | 3.501 | 3.470 | 3.470 | 736 | -0.02(-0.60%) |
Feb 01, 2005 | 3.441 | 3.570 | 3.441 | 3.491 | 525 | +0.08(+2.38%) |
Jan 31, 2005 | 3.250 | 3.500 | 3.250 | 3.410 | 3,330 | +0.06(+1.79%) |
Jan 28, 2005 | 3.490 | 3.490 | 3.300 | 3.350 | 3,766 | -0.13(-3.71%) |
Jan 27, 2005 | 3.400 | 3.479 | 3.311 | 3.479 | 2,142 | +0.10(+2.93%) |
Jan 26, 2005 | 3.350 | 3.590 | 3.350 | 3.380 | 3,542 | -0.12(-3.43%) |
Jan 25, 2005 | 3.600 | 3.738 | 3.500 | 3.500 | 3,190 | +0.05(+1.45%) |
Jan 24, 2005 | 3.510 | 4.030 | 3.250 | 3.450 | 9,175 | -0.06(-1.71%) |
Jan 21, 2005 | 3.640 | 3.850 | 3.510 | 3.510 | 5,805 | -0.27(-7.14%) |
Jan 20, 2005 | 3.940 | 4.000 | 3.780 | 3.780 | 2,379 | -0.21(-5.26%) |
Jan 19, 2005 | 3.990 | 4.070 | 3.990 | 3.990 | 1,975 | -0.11(-2.68%) |
Jan 18, 2005 | 3.950 | 4.100 | 3.950 | 4.100 | 1,937 | +0.10(+2.50%) |
Jan 14, 2005 | 3.610 | 4.312 | 3.610 | 4.000 | 2,047 | -0.05(-1.26%) |
Jan 13, 2005 | 3.860 | 4.064 | 3.860 | 4.051 | 1,894 | -0.05(-1.20%) |
Jan 12, 2005 | 4.140 | 4.310 | 4.100 | 4.100 | 7,062 | -0.18(-4.21%) |
Jan 11, 2005 | 4.140 | 4.310 | 4.140 | 4.280 | 2,500 | +0.18(+4.39%) |
Jan 10, 2005 | 4.100 | 4.101 | 4.100 | 4.100 | 3,600 | -0.04(-0.97%) |
Jan 07, 2005 | 4.200 | 4.200 | 4.060 | 4.140 | 9,962 | +0.15(+3.76%) |
Jan 06, 2005 | 4.081 | 4.224 | 3.990 | 3.990 | 2,637 | -0.13(-3.16%) |
Jan 05, 2005 | 4.111 | 4.120 | 4.100 | 4.120 | 1,856 | -0.09(-2.14%) |
Jan 04, 2005 | 4.401 | 4.418 | 3.950 | 4.210 | 33,017 | -0.17(-3.88%) |
Jan 03, 2005 | 4.630 | 4.630 | 4.350 | 4.380 | 9,115 | -0.03(-0.68%) |
Dec 31, 2004 | 4.510 | 4.600 | 4.350 | 4.410 | 137,600 | -0.09(-2.00%) |
Dec 30, 2004 | 4.240 | 4.500 | 4.240 | 4.500 | 1,800 | +0.14(+3.21%) |
Dec 29, 2004 | 4.150 | 4.620 | 4.070 | 4.360 | 25,700 | +0.29(+7.13%) |
Dec 28, 2004 | 4.000 | 4.070 | 4.000 | 4.070 | 4,700 | +0.07(+1.75%) |
Dec 27, 2004 | 3.860 | 4.100 | 3.850 | 4.000 | 10,100 | -0.07(-1.72%) |
Dec 23, 2004 | 3.860 | 4.070 | 3.860 | 4.070 | 1,400 | -0.05(-1.24%) |
Dec 22, 2004 | 3.750 | 4.150 | 3.750 | 4.121 | 4,400 | -0.08(-1.88%) |
Dec 21, 2004 | 3.750 | 4.200 | 3.750 | 4.200 | 2,200 | +0.10(+2.41%) |
Dec 20, 2004 | 3.810 | 4.200 | 3.810 | 4.101 | 6,300 | -0.27(-6.16%) |
Dec 17, 2004 | 4.060 | 4.380 | 3.980 | 4.370 | 4,900 | +0.30(+7.37%) |
Dec 16, 2004 | 3.870 | 4.190 | 3.870 | 4.070 | 8,600 | +0.03(+0.74%) |
Dec 15, 2004 | 4.000 | 4.200 | 4.000 | 4.040 | 15,600 | -0.04(-0.98%) |
Dec 14, 2004 | 4.040 | 4.300 | 4.020 | 4.080 | 4,800 | -0.09(-2.16%) |
Dec 13, 2004 | 4.051 | 4.170 | 4.051 | 4.170 | 700 | -0.03(-0.71%) |
Dec 10, 2004 | 3.820 | 4.500 | 3.820 | 4.200 | 8,200 | +0.13(+3.19%) |
Dec 09, 2004 | 4.126 | 4.150 | 4.070 | 4.070 | 1,300 | -0.03(-0.73%) |
Dec 08, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 900 | +0.00(+0.00%) |
Dec 07, 2004 | 4.300 | 4.550 | 4.100 | 4.100 | 1,400 | -0.06(-1.44%) |
Dec 06, 2004 | 4.200 | 4.200 | 4.150 | 4.160 | 6,800 | -0.04(-0.95%) |
Dec 03, 2004 | 4.120 | 4.210 | 4.120 | 4.200 | 10,100 | -0.03(-0.71%) |
Dec 02, 2004 | 4.150 | 4.230 | 4.150 | 4.230 | 4,700 | +0.07(+1.66%) |