Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.672 | 3.672 | 3.613 | 3.651 | 496,213 | +0.00(+0.12%) |
Feb 25, 2005 | 3.629 | 3.655 | 3.604 | 3.647 | 181,721 | -0.01(-0.27%) |
Feb 24, 2005 | 3.634 | 3.657 | 3.602 | 3.657 | 156,336 | +0.03(+0.95%) |
Feb 23, 2005 | 3.602 | 3.641 | 3.602 | 3.622 | 237,909 | -0.00(-0.12%) |
Feb 22, 2005 | 3.591 | 3.641 | 3.584 | 3.627 | 448,276 | -0.00(-0.11%) |
Feb 18, 2005 | 3.640 | 3.640 | 3.602 | 3.631 | 248,440 | +0.01(+0.32%) |
Feb 17, 2005 | 3.641 | 3.642 | 3.603 | 3.619 | 227,439 | -0.01(-0.27%) |
Feb 16, 2005 | 3.591 | 3.640 | 3.569 | 3.629 | 212,565 | +0.02(+0.58%) |
Feb 15, 2005 | 3.564 | 3.633 | 3.563 | 3.608 | 197,484 | -0.02(-0.60%) |
Feb 14, 2005 | 3.604 | 3.630 | 3.545 | 3.630 | 61,520 | +0.05(+1.34%) |
Feb 11, 2005 | 3.597 | 3.597 | 3.518 | 3.582 | 102,166 | +0.01(+0.36%) |
Feb 10, 2005 | 3.569 | 3.604 | 3.538 | 3.569 | 240,455 | +0.02(+0.59%) |
Feb 09, 2005 | 3.644 | 3.696 | 3.536 | 3.548 | 215,926 | -0.12(-3.22%) |
Feb 08, 2005 | 3.669 | 3.700 | 3.642 | 3.667 | 98,778 | -0.04(-1.21%) |
Feb 07, 2005 | 3.711 | 3.739 | 3.696 | 3.712 | 72,592 | -0.02(-0.64%) |
Feb 04, 2005 | 3.625 | 3.736 | 3.625 | 3.735 | 150,570 | +0.09(+2.51%) |
Feb 03, 2005 | 3.630 | 3.651 | 3.569 | 3.644 | 197,958 | +0.01(+0.25%) |
Feb 02, 2005 | 3.616 | 3.635 | 3.507 | 3.635 | 351,141 | +0.02(+0.58%) |
Feb 01, 2005 | 3.567 | 3.620 | 3.558 | 3.614 | 231,087 | +0.06(+1.71%) |
Jan 31, 2005 | 3.525 | 3.560 | 3.512 | 3.554 | 153,958 | +0.05(+1.39%) |
Jan 28, 2005 | 3.524 | 3.541 | 3.480 | 3.505 | 182,062 | -0.04(-1.22%) |
Jan 27, 2005 | 3.478 | 3.548 | 3.448 | 3.548 | 143,607 | +0.06(+1.73%) |
Jan 26, 2005 | 3.414 | 3.488 | 3.378 | 3.488 | 173,415 | +0.19(+5.86%) |
Jan 25, 2005 | 3.404 | 3.408 | 3.295 | 3.295 | 179,997 | -0.02(-0.50%) |
Jan 24, 2005 | 3.425 | 3.442 | 3.300 | 3.311 | 232,310 | -0.14(-3.98%) |
Jan 21, 2005 | 3.440 | 3.451 | 3.323 | 3.449 | 169,226 | +0.08(+2.25%) |
Jan 20, 2005 | 3.382 | 3.416 | 3.358 | 3.373 | 169,968 | -0.04(-1.31%) |
Jan 19, 2005 | 3.520 | 3.538 | 3.418 | 3.418 | 231,501 | -0.05(-1.55%) |
Jan 18, 2005 | 3.417 | 3.509 | 3.417 | 3.472 | 211,903 | -0.01(-0.33%) |
Jan 14, 2005 | 3.456 | 3.486 | 3.348 | 3.483 | 182,042 | +0.08(+2.24%) |
Jan 13, 2005 | 3.474 | 3.474 | 3.348 | 3.407 | 117,942 | -0.01(-0.31%) |
Jan 12, 2005 | 3.366 | 3.454 | 3.366 | 3.417 | 116,258 | +0.06(+1.81%) |
Jan 11, 2005 | 3.387 | 3.399 | 3.308 | 3.356 | 100,770 | -0.04(-1.07%) |
Jan 10, 2005 | 3.294 | 3.424 | 3.294 | 3.393 | 210,480 | +0.09(+2.66%) |
Jan 07, 2005 | 3.449 | 3.468 | 3.305 | 3.305 | 156,858 | -0.12(-3.40%) |
Jan 06, 2005 | 3.342 | 3.497 | 3.342 | 3.421 | 261,964 | +0.08(+2.28%) |
Jan 05, 2005 | 3.563 | 3.563 | 3.345 | 3.345 | 288,451 | -0.21(-5.78%) |
Jan 04, 2005 | 3.587 | 3.620 | 3.501 | 3.550 | 286,440 | -0.02(-0.54%) |
Jan 03, 2005 | 3.502 | 3.623 | 3.502 | 3.569 | 217,215 | -0.00(-0.08%) |
Dec 31, 2004 | 3.548 | 3.601 | 3.542 | 3.572 | 60,805 | +0.01(+0.25%) |
Dec 30, 2004 | 3.598 | 3.607 | 3.562 | 3.563 | 104,906 | -0.04(-1.03%) |
Dec 29, 2004 | 3.557 | 3.665 | 3.557 | 3.600 | 76,842 | +0.01(+0.38%) |
Dec 28, 2004 | 3.615 | 3.637 | 3.537 | 3.587 | 185,757 | +0.07(+1.99%) |
Dec 27, 2004 | 3.591 | 3.645 | 3.500 | 3.517 | 262,599 | -0.04(-1.12%) |
Dec 23, 2004 | 3.661 | 3.667 | 3.557 | 3.557 | 144,329 | -0.04(-1.10%) |
Dec 22, 2004 | 3.600 | 3.689 | 3.596 | 3.596 | 157,693 | -0.05(-1.25%) |
Dec 21, 2004 | 3.558 | 3.642 | 3.540 | 3.642 | 90,874 | +0.13(+3.78%) |
Dec 20, 2004 | 3.542 | 3.618 | 3.509 | 3.509 | 72,832 | -0.08(-2.31%) |
Dec 17, 2004 | 3.547 | 3.614 | 3.492 | 3.592 | 163,038 | +0.08(+2.26%) |
Dec 16, 2004 | 3.592 | 3.621 | 3.508 | 3.512 | 136,311 | -0.12(-3.30%) |
Dec 15, 2004 | 3.549 | 3.632 | 3.549 | 3.632 | 138,984 | +0.06(+1.70%) |
Dec 14, 2004 | 3.525 | 3.571 | 3.507 | 3.571 | 167,048 | +0.07(+1.98%) |
Dec 13, 2004 | 3.524 | 3.568 | 3.481 | 3.502 | 181,748 | -0.02(-0.65%) |
Dec 10, 2004 | 3.478 | 3.530 | 3.418 | 3.525 | 262,599 | +0.05(+1.39%) |
Dec 09, 2004 | 3.423 | 3.477 | 3.351 | 3.477 | 196,448 | +0.00(+0.10%) |
Dec 08, 2004 | 3.461 | 3.474 | 3.402 | 3.473 | 437,666 | +0.05(+1.55%) |
Dec 07, 2004 | 3.504 | 3.509 | 3.420 | 3.420 | 323,405 | -0.10(-2.74%) |
Dec 06, 2004 | 3.526 | 3.545 | 3.500 | 3.516 | 175,734 | -0.03(-0.93%) |
Dec 03, 2004 | 3.650 | 3.650 | 3.531 | 3.549 | 149,675 | -0.09(-2.53%) |
Dec 02, 2004 | 3.597 | 3.689 | 3.597 | 3.642 | 152,347 | +0.02(+0.51%) |