Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.782 | 3.782 | 3.750 | 3.767 | 396,105 | -0.01(-0.31%) |
Feb 25, 2005 | 3.761 | 3.779 | 3.760 | 3.779 | 245,754 | +0.02(+0.47%) |
Feb 24, 2005 | 3.779 | 3.782 | 3.752 | 3.761 | 368,462 | +0.00(+0.08%) |
Feb 23, 2005 | 3.752 | 3.761 | 3.726 | 3.758 | 350,932 | +0.04(+0.96%) |
Feb 22, 2005 | 3.714 | 3.735 | 3.690 | 3.723 | 805,021 | +0.01(+0.24%) |
Feb 18, 2005 | 3.785 | 3.785 | 3.699 | 3.714 | 763,893 | -0.07(-1.88%) |
Feb 17, 2005 | 3.785 | 3.791 | 3.758 | 3.785 | 530,612 | +0.00(+0.00%) |
Feb 16, 2005 | 3.791 | 3.797 | 3.773 | 3.785 | 413,298 | -0.01(-0.23%) |
Feb 15, 2005 | 3.797 | 3.815 | 3.782 | 3.794 | 384,306 | +0.01(+0.16%) |
Feb 14, 2005 | 3.794 | 3.797 | 3.779 | 3.788 | 546,457 | -0.00(-0.08%) |
Feb 11, 2005 | 3.791 | 3.791 | 3.770 | 3.791 | 412,286 | +0.01(+0.16%) |
Feb 10, 2005 | 3.791 | 3.791 | 3.752 | 3.785 | 469,258 | +0.01(+0.31%) |
Feb 09, 2005 | 3.782 | 3.794 | 3.767 | 3.773 | 564,324 | -0.01(-0.24%) |
Feb 08, 2005 | 3.770 | 3.782 | 3.755 | 3.782 | 436,896 | +0.02(+0.47%) |
Feb 07, 2005 | 3.767 | 3.773 | 3.752 | 3.764 | 529,938 | +0.01(+0.16%) |
Feb 04, 2005 | 3.735 | 3.758 | 3.720 | 3.758 | 602,080 | +0.04(+0.96%) |
Feb 03, 2005 | 3.720 | 3.729 | 3.711 | 3.723 | 467,236 | +0.00(+0.08%) |
Feb 02, 2005 | 3.693 | 3.723 | 3.693 | 3.720 | 823,225 | -0.01(-0.40%) |
Feb 01, 2005 | 3.708 | 3.735 | 3.708 | 3.735 | 877,500 | +0.01(+0.24%) |
Jan 31, 2005 | 3.693 | 3.726 | 3.678 | 3.726 | 793,222 | +0.03(+0.80%) |
Jan 28, 2005 | 3.690 | 3.702 | 3.675 | 3.696 | 792,548 | +0.02(+0.65%) |
Jan 27, 2005 | 3.634 | 3.693 | 3.631 | 3.672 | 684,672 | +0.03(+0.90%) |
Jan 26, 2005 | 3.652 | 3.655 | 3.628 | 3.640 | 771,647 | -0.00(-0.08%) |
Jan 25, 2005 | 3.643 | 3.655 | 3.619 | 3.643 | 499,261 | +0.00(+0.00%) |
Jan 24, 2005 | 3.607 | 3.643 | 3.604 | 3.643 | 766,927 | +0.04(+1.15%) |
Jan 21, 2005 | 3.616 | 3.616 | 3.589 | 3.601 | 783,109 | +0.01(+0.17%) |
Jan 20, 2005 | 3.595 | 3.601 | 3.574 | 3.595 | 415,658 | +0.00(+0.08%) |
Jan 19, 2005 | 3.592 | 3.595 | 3.577 | 3.592 | 958,744 | +0.00(+0.08%) |
Jan 18, 2005 | 3.604 | 3.622 | 3.589 | 3.589 | 791,874 | -0.00(-0.08%) |
Jan 14, 2005 | 3.622 | 3.625 | 3.592 | 3.592 | 782,772 | -0.03(-0.74%) |
Jan 13, 2005 | 3.625 | 3.628 | 3.610 | 3.619 | 592,304 | +0.00(+0.00%) |
Jan 12, 2005 | 3.604 | 3.619 | 3.604 | 3.619 | 348,235 | -0.01(-0.41%) |
Jan 11, 2005 | 3.634 | 3.637 | 3.613 | 3.634 | 415,995 | +0.01(+0.33%) |
Jan 10, 2005 | 3.613 | 3.651 | 3.613 | 3.622 | 357,337 | -0.01(-0.33%) |
Jan 07, 2005 | 3.628 | 3.655 | 3.622 | 3.634 | 329,020 | +0.01(+0.25%) |
Jan 06, 2005 | 3.634 | 3.643 | 3.616 | 3.625 | 405,207 | -0.02(-0.65%) |
Jan 05, 2005 | 3.652 | 3.661 | 3.634 | 3.649 | 395,431 | -0.01(-0.32%) |
Jan 04, 2005 | 3.684 | 3.684 | 3.652 | 3.661 | 516,791 | -0.01(-0.40%) |
Jan 03, 2005 | 3.666 | 3.675 | 3.652 | 3.675 | 406,556 | +0.00(+0.08%) |
Dec 31, 2004 | 3.663 | 3.675 | 3.655 | 3.672 | 377,901 | +0.02(+0.65%) |
Dec 30, 2004 | 3.640 | 3.658 | 3.640 | 3.649 | 509,712 | -0.01(-0.24%) |
Dec 29, 2004 | 3.661 | 3.661 | 3.631 | 3.658 | 315,198 | +0.02(+0.57%) |
Dec 28, 2004 | 3.649 | 3.649 | 3.628 | 3.637 | 436,221 | +0.00(+0.00%) |
Dec 27, 2004 | 3.634 | 3.661 | 3.634 | 3.637 | 355,315 | -0.01(-0.24%) |
Dec 23, 2004 | 3.649 | 3.663 | 3.640 | 3.646 | 285,870 | +0.00(+0.00%) |
Dec 22, 2004 | 3.625 | 3.652 | 3.622 | 3.646 | 398,128 | +0.01(+0.33%) |
Dec 21, 2004 | 3.610 | 3.634 | 3.607 | 3.634 | 421,726 | +0.03(+0.74%) |
Dec 20, 2004 | 3.586 | 3.616 | 3.580 | 3.607 | 674,896 | +0.01(+0.33%) |
Dec 17, 2004 | 3.598 | 3.598 | 3.574 | 3.595 | 334,751 | +0.01(+0.17%) |
Dec 16, 2004 | 3.580 | 3.598 | 3.574 | 3.589 | 445,323 | +0.01(+0.33%) |
Dec 15, 2004 | 3.577 | 3.583 | 3.569 | 3.577 | 496,564 | +0.00(+0.00%) |
Dec 14, 2004 | 3.580 | 3.586 | 3.566 | 3.577 | 648,264 | -0.00(-0.08%) |
Dec 13, 2004 | 3.589 | 3.592 | 3.563 | 3.580 | 764,230 | -0.00(-0.08%) |
Dec 10, 2004 | 3.592 | 3.595 | 3.572 | 3.583 | 391,723 | -0.02(-0.58%) |
Dec 09, 2004 | 3.610 | 3.613 | 3.586 | 3.604 | 337,785 | -0.01(-0.16%) |
Dec 08, 2004 | 3.595 | 3.610 | 3.589 | 3.610 | 502,969 | +0.00(+0.08%) |
Dec 07, 2004 | 3.616 | 3.631 | 3.598 | 3.607 | 353,966 | -0.01(-0.33%) |
Dec 06, 2004 | 3.613 | 3.622 | 3.607 | 3.619 | 417,006 | +0.01(+0.16%) |
Dec 03, 2004 | 3.616 | 3.628 | 3.592 | 3.613 | 451,054 | +0.02(+0.66%) |
Dec 02, 2004 | 3.589 | 3.604 | 3.566 | 3.589 | 1,274,280 | -0.00(-0.08%) |