Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.790 | 3.940 | 3.750 | 3.940 | 12,362 | +0.14(+3.68%) |
Feb 25, 2005 | 3.800 | 3.800 | 3.750 | 3.800 | 4,550 | +0.00(+0.00%) |
Feb 24, 2005 | 3.620 | 3.830 | 3.510 | 3.800 | 8,100 | +0.05(+1.33%) |
Feb 23, 2005 | 3.800 | 3.800 | 3.750 | 3.750 | 3,800 | -0.05(-1.32%) |
Feb 22, 2005 | 3.610 | 3.800 | 3.610 | 3.800 | 8,100 | +0.00(+0.00%) |
Feb 18, 2005 | 3.780 | 3.829 | 3.780 | 3.800 | 4,200 | +0.00(+0.00%) |
Feb 17, 2005 | 3.710 | 3.800 | 3.610 | 3.800 | 18,785 | +0.00(+0.00%) |
Feb 16, 2005 | 3.790 | 3.800 | 3.790 | 3.800 | 990 | +0.00(+0.00%) |
Feb 15, 2005 | 3.790 | 3.800 | 3.790 | 3.800 | 2,010 | +0.00(+0.00%) |
Feb 14, 2005 | 3.790 | 3.820 | 3.710 | 3.800 | 11,600 | +0.00(+0.00%) |
Feb 11, 2005 | 3.780 | 3.800 | 3.700 | 3.800 | 23,500 | +0.06(+1.60%) |
Feb 10, 2005 | 3.950 | 3.950 | 3.740 | 3.740 | 8,350 | -0.26(-6.59%) |
Feb 09, 2005 | 3.920 | 4.004 | 3.820 | 4.004 | 10,893 | +0.08(+2.14%) |
Feb 08, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 3.990 | 3.990 | 3.920 | 3.920 | 1,607 | +0.00(+0.00%) |
Feb 03, 2005 | 3.810 | 3.920 | 3.800 | 3.920 | 4,366 | +0.06(+1.55%) |
Feb 02, 2005 | 3.940 | 3.950 | 3.860 | 3.860 | 1,750 | -0.14(-3.50%) |
Feb 01, 2005 | 3.810 | 4.000 | 3.810 | 4.000 | 3,062 | +0.07(+1.81%) |
Jan 31, 2005 | 3.929 | 3.929 | 3.929 | 3.929 | 490 | +0.14(+3.67%) |
Jan 28, 2005 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 3.620 | 3.790 | 3.620 | 3.790 | 2,047 | -0.06(-1.56%) |
Jan 26, 2005 | 3.710 | 3.850 | 3.710 | 3.850 | 1,290 | +0.14(+3.77%) |
Jan 25, 2005 | 3.680 | 3.740 | 3.680 | 3.710 | 900 | +0.01(+0.27%) |
Jan 24, 2005 | 3.810 | 3.810 | 3.440 | 3.700 | 25,001 | -0.10(-2.63%) |
Jan 21, 2005 | 3.880 | 3.920 | 3.800 | 3.800 | 2,300 | -0.04(-1.02%) |
Jan 20, 2005 | 3.879 | 3.879 | 3.839 | 3.839 | 5,200 | +0.09(+2.37%) |
Jan 19, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.04(-1.06%) |
Jan 14, 2005 | 3.740 | 3.790 | 3.740 | 3.790 | 15,298 | +0.04(+1.07%) |
Jan 13, 2005 | 3.790 | 3.790 | 3.620 | 3.750 | 5,200 | +0.00(+0.00%) |
Jan 12, 2005 | 3.810 | 3.810 | 3.750 | 3.750 | 1,800 | -0.05(-1.32%) |
Jan 11, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 600 | +0.00(+0.00%) |
Jan 10, 2005 | 3.570 | 3.800 | 3.430 | 3.800 | 8,600 | +0.31(+8.88%) |
Jan 07, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 3.500 | 3.501 | 3.210 | 3.490 | 27,600 | -0.06(-1.69%) |
Jan 04, 2005 | 3.360 | 3.550 | 3.360 | 3.550 | 9,800 | +0.10(+2.90%) |
Jan 03, 2005 | 3.490 | 3.490 | 3.450 | 3.450 | 1,500 | -0.04(-1.15%) |
Dec 31, 2004 | 3.400 | 3.490 | 3.380 | 3.490 | 7,400 | +0.03(+0.87%) |
Dec 30, 2004 | 3.490 | 3.490 | 3.450 | 3.460 | 1,900 | -0.02(-0.57%) |
Dec 29, 2004 | 3.350 | 3.480 | 3.350 | 3.480 | 5,200 | +0.16(+4.79%) |
Dec 28, 2004 | 3.150 | 3.381 | 3.150 | 3.321 | 18,400 | +0.16(+5.09%) |
Dec 27, 2004 | 3.150 | 3.270 | 3.150 | 3.160 | 3,800 | +0.00(+0.00%) |
Dec 23, 2004 | 3.240 | 3.250 | 3.142 | 3.160 | 9,600 | -0.12(-3.66%) |
Dec 22, 2004 | 3.150 | 3.380 | 3.150 | 3.280 | 30,300 | +0.18(+5.81%) |
Dec 21, 2004 | 3.120 | 3.300 | 2.980 | 3.100 | 12,700 | -0.05(-1.59%) |
Dec 20, 2004 | 3.100 | 3.340 | 3.000 | 3.150 | 38,700 | +0.10(+3.28%) |
Dec 17, 2004 | 2.950 | 3.050 | 2.720 | 3.050 | 17,100 | +0.05(+1.67%) |
Dec 16, 2004 | 2.560 | 3.120 | 2.560 | 3.000 | 11,800 | -0.01(-0.33%) |
Dec 15, 2004 | 3.010 | 3.050 | 3.010 | 3.010 | 13,700 | -0.01(-0.33%) |
Dec 14, 2004 | 3.050 | 3.100 | 3.010 | 3.020 | 9,900 | -0.24(-7.36%) |
Dec 13, 2004 | 3.120 | 3.260 | 3.051 | 3.260 | 18,100 | +0.11(+3.49%) |
Dec 10, 2004 | 3.120 | 3.200 | 3.120 | 3.150 | 9,600 | +0.00(+0.00%) |
Dec 09, 2004 | 3.050 | 3.201 | 3.050 | 3.150 | 8,900 | +0.02(+0.64%) |
Dec 08, 2004 | 2.950 | 3.140 | 2.950 | 3.130 | 13,500 | +0.13(+4.37%) |
Dec 07, 2004 | 2.950 | 2.999 | 2.950 | 2.999 | 500 | +0.05(+1.66%) |
Dec 06, 2004 | 2.950 | 2.950 | 2.940 | 2.950 | 1,400 | +0.00(+0.00%) |
Dec 03, 2004 | 2.900 | 2.960 | 2.820 | 2.950 | 6,600 | -0.01(-0.34%) |
Dec 02, 2004 | 3.040 | 3.050 | 2.760 | 2.960 | 4,200 | -0.05(-1.66%) |