Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 3.060 | 3.210 | 3.060 | 3.210 | 2,400 | +0.11(+3.55%) |
Feb 24, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.05(-1.59%) |
Feb 23, 2005 | 3.100 | 3.150 | 3.050 | 3.150 | 700 | +0.00(+0.00%) |
Feb 22, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.03(+0.96%) |
Feb 18, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | -0.08(-2.50%) |
Feb 17, 2005 | 3.020 | 3.200 | 3.020 | 3.200 | 3,900 | +0.15(+4.92%) |
Feb 16, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | -0.09(-2.87%) |
Feb 15, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 3.050 | 3.140 | 3.000 | 3.140 | 3,400 | -0.01(-0.32%) |
Feb 10, 2005 | 3.110 | 3.150 | 3.010 | 3.150 | 5,800 | -0.03(-0.94%) |
Feb 09, 2005 | 3.110 | 3.180 | 3.110 | 3.180 | 1,100 | -0.02(-0.63%) |
Feb 08, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 800 | +0.07(+2.24%) |
Feb 07, 2005 | 3.130 | 3.130 | 3.130 | 3.130 | 7,500 | +0.00(+0.00%) |
Feb 04, 2005 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 3.130 | 3.130 | 3.100 | 3.130 | 3,000 | +0.00(+0.00%) |
Feb 02, 2005 | 3.200 | 3.200 | 3.130 | 3.130 | 30,000 | -0.07(-2.19%) |
Feb 01, 2005 | 3.200 | 3.210 | 3.200 | 3.200 | 1,100 | +0.00(+0.00%) |
Jan 31, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 3.210 | 3.210 | 3.200 | 3.200 | 1,500 | -0.03(-0.93%) |
Jan 25, 2005 | 3.210 | 3.230 | 3.210 | 3.230 | 1,200 | +0.03(+0.94%) |
Jan 24, 2005 | 3.210 | 3.210 | 3.200 | 3.200 | 2,700 | +0.00(+0.00%) |
Jan 21, 2005 | 3.200 | 3.201 | 3.200 | 3.200 | 7,500 | -0.01(-0.31%) |
Jan 20, 2005 | 3.210 | 3.210 | 3.210 | 3.210 | 800 | +0.04(+1.26%) |
Jan 19, 2005 | 3.160 | 3.180 | 3.160 | 3.170 | 3,700 | +0.00(+0.00%) |
Jan 18, 2005 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | +0.02(+0.63%) |
Jan 14, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 5,000 | -0.05(-1.56%) |
Jan 11, 2005 | 3.160 | 3.200 | 3.160 | 3.200 | 2,400 | +0.04(+1.27%) |
Jan 10, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 200 | -0.04(-1.25%) |
Jan 06, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 800 | +0.00(+0.00%) |
Jan 05, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.00(+0.00%) |
Jan 03, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 600 | +0.04(+1.27%) |
Dec 31, 2004 | 3.150 | 3.190 | 3.150 | 3.160 | 800 | +0.01(+0.32%) |
Dec 30, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 3.050 | 3.190 | 3.050 | 3.150 | 6,800 | +0.15(+5.00%) |
Dec 28, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 300 | -0.12(-3.85%) |
Dec 23, 2004 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | -0.03(-0.95%) |
Dec 21, 2004 | 3.200 | 3.200 | 3.150 | 3.150 | 400 | -0.10(-3.08%) |
Dec 20, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
Dec 17, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | +0.01(+0.30%) |
Dec 14, 2004 | 3.250 | 3.290 | 3.240 | 3.290 | 3,000 | +0.00(+0.00%) |
Dec 13, 2004 | 3.140 | 3.290 | 3.140 | 3.290 | 7,400 | +0.15(+4.78%) |
Dec 10, 2004 | 3.120 | 3.140 | 3.120 | 3.140 | 1,500 | -0.01(-0.32%) |
Dec 09, 2004 | 3.130 | 3.150 | 3.130 | 3.150 | 1,000 | +0.04(+1.29%) |
Dec 08, 2004 | 3.100 | 3.150 | 3.100 | 3.110 | 6,800 | -0.06(-1.89%) |
Dec 07, 2004 | 3.150 | 3.200 | 3.150 | 3.170 | 1,200 | +0.06(+1.93%) |
Dec 06, 2004 | 3.100 | 3.200 | 3.100 | 3.110 | 2,000 | +0.01(+0.32%) |
Dec 03, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.03(-0.96%) |
Dec 02, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.03(+0.97%) |