Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.990 | 3.000 | 2.900 | 3.000 | 34,600 | +0.02(+0.67%) |
Feb 25, 2005 | 3.000 | 3.050 | 2.970 | 2.980 | 21,000 | -0.09(-2.93%) |
Feb 24, 2005 | 3.100 | 3.100 | 2.990 | 3.070 | 13,000 | -0.02(-0.65%) |
Feb 23, 2005 | 3.150 | 3.160 | 3.050 | 3.090 | 30,100 | -0.03(-0.96%) |
Feb 22, 2005 | 3.210 | 3.210 | 3.100 | 3.120 | 33,300 | -0.09(-2.80%) |
Feb 18, 2005 | 3.060 | 3.210 | 3.060 | 3.210 | 19,300 | +0.15(+4.90%) |
Feb 17, 2005 | 3.050 | 3.060 | 2.950 | 3.060 | 77,200 | +0.03(+0.99%) |
Feb 16, 2005 | 3.000 | 3.030 | 2.990 | 3.030 | 27,500 | -0.03(-0.98%) |
Feb 15, 2005 | 3.150 | 3.150 | 3.040 | 3.060 | 43,600 | -0.08(-2.55%) |
Feb 14, 2005 | 3.190 | 3.190 | 3.140 | 3.140 | 24,700 | +0.04(+1.29%) |
Feb 11, 2005 | 3.150 | 3.190 | 3.100 | 3.100 | 34,900 | -0.01(-0.32%) |
Feb 10, 2005 | 3.080 | 3.140 | 2.920 | 3.110 | 41,600 | +0.11(+3.67%) |
Feb 09, 2005 | 2.910 | 3.000 | 2.820 | 3.000 | 28,100 | +0.02(+0.67%) |
Feb 08, 2005 | 2.950 | 3.190 | 2.900 | 2.980 | 17,900 | +0.08(+2.76%) |
Feb 07, 2005 | 3.040 | 3.040 | 2.900 | 2.900 | 36,200 | -0.14(-4.61%) |
Feb 04, 2005 | 3.130 | 3.130 | 3.040 | 3.040 | 29,900 | -0.02(-0.65%) |
Feb 03, 2005 | 3.110 | 3.110 | 3.040 | 3.060 | 17,000 | -0.15(-4.67%) |
Feb 02, 2005 | 3.220 | 3.220 | 3.120 | 3.210 | 1,300 | -0.07(-2.13%) |
Feb 01, 2005 | 3.030 | 3.300 | 3.030 | 3.280 | 9,400 | +0.23(+7.54%) |
Jan 31, 2005 | 3.000 | 3.050 | 3.000 | 3.050 | 19,800 | -0.02(-0.65%) |
Jan 28, 2005 | 3.100 | 3.100 | 3.000 | 3.070 | 38,600 | -0.08(-2.54%) |
Jan 27, 2005 | 3.150 | 3.150 | 3.000 | 3.150 | 11,800 | +0.00(+0.00%) |
Jan 26, 2005 | 3.160 | 3.180 | 3.150 | 3.150 | 12,900 | -0.01(-0.32%) |
Jan 25, 2005 | 3.260 | 3.270 | 3.160 | 3.160 | 44,800 | -0.14(-4.24%) |
Jan 24, 2005 | 3.300 | 3.370 | 3.230 | 3.300 | 8,400 | -0.05(-1.49%) |
Jan 21, 2005 | 3.190 | 3.500 | 3.170 | 3.350 | 56,000 | +0.16(+5.02%) |
Jan 20, 2005 | 3.190 | 3.200 | 3.170 | 3.190 | 7,900 | -0.01(-0.31%) |
Jan 19, 2005 | 3.220 | 3.230 | 3.170 | 3.200 | 4,100 | +0.00(+0.00%) |
Jan 18, 2005 | 3.150 | 3.230 | 3.060 | 3.200 | 42,600 | +0.00(+0.00%) |
Jan 14, 2005 | 3.190 | 3.240 | 3.150 | 3.200 | 13,500 | +0.05(+1.59%) |
Jan 13, 2005 | 3.290 | 3.290 | 3.150 | 3.150 | 15,700 | -0.17(-5.12%) |
Jan 12, 2005 | 3.220 | 3.320 | 3.220 | 3.320 | 5,800 | +0.11(+3.43%) |
Jan 11, 2005 | 3.270 | 3.270 | 3.210 | 3.210 | 8,600 | +0.01(+0.31%) |
Jan 10, 2005 | 3.100 | 3.260 | 3.100 | 3.200 | 14,000 | +0.07(+2.24%) |
Jan 07, 2005 | 3.020 | 3.190 | 3.020 | 3.130 | 14,500 | +0.10(+3.30%) |
Jan 06, 2005 | 3.180 | 3.270 | 3.010 | 3.030 | 40,700 | -0.19(-5.90%) |
Jan 05, 2005 | 3.310 | 3.310 | 3.220 | 3.220 | 4,400 | -0.09(-2.72%) |
Jan 04, 2005 | 3.500 | 3.510 | 3.160 | 3.310 | 41,200 | -0.20(-5.70%) |
Jan 03, 2005 | 3.530 | 3.750 | 3.500 | 3.510 | 28,100 | -0.12(-3.31%) |
Dec 31, 2004 | 3.500 | 3.630 | 3.500 | 3.630 | 10,700 | +0.13(+3.71%) |
Dec 30, 2004 | 3.500 | 3.720 | 3.460 | 3.500 | 14,600 | +0.00(+0.00%) |
Dec 29, 2004 | 3.520 | 3.560 | 3.460 | 3.500 | 28,100 | -0.14(-3.85%) |
Dec 28, 2004 | 3.740 | 3.750 | 3.640 | 3.640 | 17,400 | -0.03(-0.82%) |
Dec 27, 2004 | 3.610 | 3.750 | 3.610 | 3.670 | 10,600 | +0.00(+0.00%) |
Dec 23, 2004 | 3.740 | 3.740 | 3.640 | 3.670 | 20,000 | +0.06(+1.66%) |
Dec 22, 2004 | 3.660 | 3.660 | 3.610 | 3.610 | 24,400 | -0.03(-0.82%) |
Dec 21, 2004 | 3.600 | 3.640 | 3.600 | 3.640 | 9,000 | +0.02(+0.55%) |
Dec 20, 2004 | 3.650 | 3.700 | 3.620 | 3.620 | 3,000 | -0.03(-0.82%) |
Dec 17, 2004 | 3.790 | 3.790 | 3.610 | 3.650 | 16,100 | -0.05(-1.35%) |
Dec 16, 2004 | 3.740 | 3.750 | 3.700 | 3.700 | 15,500 | +0.04(+1.15%) |
Dec 15, 2004 | 3.660 | 3.750 | 3.658 | 3.658 | 13,200 | +0.05(+1.33%) |
Dec 14, 2004 | 3.600 | 3.650 | 3.600 | 3.610 | 17,800 | +0.01(+0.28%) |
Dec 13, 2004 | 3.620 | 3.800 | 3.600 | 3.600 | 21,600 | +0.01(+0.28%) |
Dec 10, 2004 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 3.600 | 3.630 | 3.530 | 3.590 | 38,800 | -0.02(-0.55%) |
Dec 08, 2004 | 3.530 | 3.610 | 3.500 | 3.610 | 35,800 | -0.01(-0.28%) |
Dec 07, 2004 | 3.520 | 3.660 | 3.520 | 3.620 | 23,800 | +0.00(+0.00%) |
Dec 06, 2004 | 3.790 | 3.800 | 3.580 | 3.620 | 16,900 | -0.18(-4.74%) |
Dec 03, 2004 | 3.800 | 3.840 | 3.630 | 3.800 | 14,000 | +0.00(+0.00%) |
Dec 02, 2004 | 3.960 | 3.990 | 3.500 | 3.800 | 63,600 | -0.16(-4.04%) |