Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.357 | 3.383 | 3.346 | 3.383 | 225,908 | +0.04(+1.11%) |
Feb 25, 2005 | 3.331 | 3.364 | 3.327 | 3.346 | 313,252 | +0.02(+0.67%) |
Feb 24, 2005 | 3.298 | 3.331 | 3.294 | 3.324 | 149,347 | +0.02(+0.67%) |
Feb 23, 2005 | 3.327 | 3.327 | 3.287 | 3.301 | 187,358 | -0.03(-0.78%) |
Feb 22, 2005 | 3.324 | 3.339 | 3.313 | 3.327 | 172,801 | -0.00(-0.11%) |
Feb 18, 2005 | 3.339 | 3.342 | 3.316 | 3.331 | 160,939 | -0.03(-0.77%) |
Feb 17, 2005 | 3.320 | 3.357 | 3.320 | 3.357 | 173,609 | +0.02(+0.67%) |
Feb 16, 2005 | 3.324 | 3.335 | 3.313 | 3.335 | 170,375 | +0.01(+0.33%) |
Feb 15, 2005 | 3.301 | 3.331 | 3.301 | 3.324 | 189,245 | +0.01(+0.22%) |
Feb 14, 2005 | 3.342 | 3.342 | 3.305 | 3.316 | 146,921 | -0.02(-0.56%) |
Feb 11, 2005 | 3.294 | 3.335 | 3.290 | 3.335 | 274,433 | -0.00(-0.11%) |
Feb 10, 2005 | 3.353 | 3.376 | 3.339 | 3.339 | 205,420 | -0.02(-0.66%) |
Feb 09, 2005 | 3.383 | 3.383 | 3.357 | 3.361 | 157,974 | -0.01(-0.44%) |
Feb 08, 2005 | 3.357 | 3.387 | 3.357 | 3.376 | 197,602 | +0.00(+0.00%) |
Feb 07, 2005 | 3.398 | 3.405 | 3.372 | 3.376 | 174,418 | -0.02(-0.54%) |
Feb 04, 2005 | 3.364 | 3.394 | 3.342 | 3.394 | 126,702 | +0.05(+1.43%) |
Feb 03, 2005 | 3.394 | 3.394 | 3.335 | 3.346 | 209,464 | -0.03(-0.77%) |
Feb 02, 2005 | 3.357 | 3.387 | 3.357 | 3.372 | 228,065 | +0.01(+0.22%) |
Feb 01, 2005 | 3.361 | 3.379 | 3.350 | 3.364 | 162,018 | +0.00(+0.00%) |
Jan 31, 2005 | 3.361 | 3.383 | 3.350 | 3.364 | 115,919 | -0.00(-0.11%) |
Jan 28, 2005 | 3.361 | 3.387 | 3.353 | 3.368 | 229,143 | +0.00(+0.00%) |
Jan 27, 2005 | 3.327 | 3.394 | 3.324 | 3.368 | 196,524 | +0.01(+0.33%) |
Jan 26, 2005 | 3.324 | 3.368 | 3.324 | 3.357 | 217,282 | +0.01(+0.33%) |
Jan 25, 2005 | 3.331 | 3.372 | 3.313 | 3.346 | 251,788 | +0.01(+0.45%) |
Jan 24, 2005 | 3.309 | 3.331 | 3.294 | 3.331 | 155,278 | +0.03(+0.90%) |
Jan 21, 2005 | 3.287 | 3.320 | 3.287 | 3.301 | 176,305 | +0.01(+0.45%) |
Jan 20, 2005 | 3.287 | 3.301 | 3.272 | 3.287 | 238,309 | -0.01(-0.22%) |
Jan 19, 2005 | 3.287 | 3.316 | 3.283 | 3.294 | 193,558 | +0.01(+0.23%) |
Jan 18, 2005 | 3.331 | 3.331 | 3.287 | 3.287 | 216,742 | -0.03(-0.78%) |
Jan 14, 2005 | 3.287 | 3.331 | 3.287 | 3.313 | 219,169 | +0.02(+0.56%) |
Jan 13, 2005 | 3.316 | 3.324 | 3.294 | 3.294 | 170,644 | -0.01(-0.22%) |
Jan 12, 2005 | 3.275 | 3.313 | 3.274 | 3.301 | 244,509 | +0.02(+0.68%) |
Jan 11, 2005 | 3.253 | 3.283 | 3.253 | 3.279 | 167,679 | +0.02(+0.68%) |
Jan 10, 2005 | 3.224 | 3.272 | 3.224 | 3.257 | 226,717 | +0.00(+0.11%) |
Jan 07, 2005 | 3.220 | 3.257 | 3.216 | 3.253 | 245,857 | +0.01(+0.34%) |
Jan 06, 2005 | 3.212 | 3.249 | 3.212 | 3.242 | 214,586 | +0.02(+0.58%) |
Jan 05, 2005 | 3.209 | 3.227 | 3.175 | 3.224 | 219,169 | +0.01(+0.35%) |
Jan 04, 2005 | 3.201 | 3.224 | 3.179 | 3.212 | 274,433 | -0.00(-0.12%) |
Jan 03, 2005 | 3.220 | 3.238 | 3.205 | 3.216 | 126,702 | -0.02(-0.69%) |
Dec 31, 2004 | 3.227 | 3.238 | 3.186 | 3.238 | 237,500 | +0.03(+0.92%) |
Dec 30, 2004 | 3.224 | 3.246 | 3.183 | 3.209 | 344,793 | -0.02(-0.69%) |
Dec 29, 2004 | 3.272 | 3.275 | 3.224 | 3.231 | 321,879 | -0.03(-0.80%) |
Dec 28, 2004 | 3.235 | 3.275 | 3.231 | 3.257 | 267,154 | +0.01(+0.23%) |
Dec 27, 2004 | 3.238 | 3.264 | 3.238 | 3.249 | 249,631 | -0.00(-0.11%) |
Dec 23, 2004 | 3.231 | 3.253 | 3.216 | 3.253 | 334,010 | +0.03(+1.04%) |
Dec 22, 2004 | 3.238 | 3.253 | 3.216 | 3.220 | 375,525 | -0.04(-1.14%) |
Dec 21, 2004 | 3.198 | 3.257 | 3.190 | 3.257 | 300,582 | +0.06(+1.74%) |
Dec 20, 2004 | 3.183 | 3.212 | 3.175 | 3.201 | 399,788 | +0.00(+0.12%) |
Dec 17, 2004 | 3.175 | 3.198 | 3.157 | 3.198 | 205,150 | +0.03(+0.94%) |
Dec 16, 2004 | 3.172 | 3.194 | 3.116 | 3.168 | 360,968 | -0.03(-0.93%) |
Dec 15, 2004 | 3.172 | 3.212 | 3.135 | 3.198 | 428,902 | -0.01(-0.23%) |
Dec 14, 2004 | 3.224 | 3.224 | 3.194 | 3.205 | 233,726 | -0.00(-0.12%) |
Dec 13, 2004 | 3.198 | 3.220 | 3.194 | 3.209 | 229,682 | +0.00(+0.12%) |
Dec 10, 2004 | 3.172 | 3.220 | 3.172 | 3.205 | 405,718 | +0.01(+0.35%) |
Dec 09, 2004 | 3.160 | 3.209 | 3.160 | 3.194 | 370,134 | +0.00(+0.12%) |
Dec 08, 2004 | 3.153 | 3.201 | 3.138 | 3.190 | 544,822 | +0.05(+1.53%) |
Dec 07, 2004 | 3.157 | 3.172 | 3.127 | 3.142 | 354,768 | -0.03(-0.94%) |
Dec 06, 2004 | 3.168 | 3.190 | 3.146 | 3.172 | 460,713 | -0.02(-0.70%) |
Dec 03, 2004 | 3.157 | 3.194 | 3.157 | 3.194 | 281,442 | +0.00(+0.00%) |
Dec 02, 2004 | 3.198 | 3.212 | 3.172 | 3.194 | 272,276 | -0.01(-0.23%) |