Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.644 | 3.696 | 3.583 | 3.583 | 4,244 | -0.09(-2.38%) |
Feb 25, 2005 | 3.879 | 3.879 | 3.487 | 3.670 | 2,861 | -0.20(-5.18%) |
Feb 24, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 344 | +0.04(+1.14%) |
Feb 23, 2005 | 3.696 | 3.870 | 3.487 | 3.827 | 6,997 | +0.14(+3.78%) |
Feb 22, 2005 | 3.756 | 3.756 | 3.469 | 3.687 | 21,548 | -0.18(-4.73%) |
Feb 18, 2005 | 3.722 | 3.870 | 3.714 | 3.870 | 5,965 | +0.22(+5.97%) |
Feb 17, 2005 | 3.635 | 3.696 | 3.530 | 3.653 | 9,865 | -0.01(-0.24%) |
Feb 16, 2005 | 3.574 | 3.862 | 3.408 | 3.661 | 23,118 | -0.12(-3.23%) |
Feb 15, 2005 | 3.766 | 3.870 | 3.766 | 3.783 | 4,359 | +0.02(+0.46%) |
Feb 14, 2005 | 3.836 | 3.905 | 3.640 | 3.766 | 8,259 | -0.19(-4.85%) |
Feb 11, 2005 | 3.775 | 3.966 | 3.775 | 3.958 | 5,965 | +0.03(+0.67%) |
Feb 10, 2005 | 3.923 | 4.106 | 3.836 | 3.931 | 100,618 | +0.24(+6.62%) |
Feb 09, 2005 | 3.722 | 3.827 | 3.583 | 3.687 | 3,095 | -0.04(-1.17%) |
Feb 08, 2005 | 3.783 | 3.783 | 3.635 | 3.731 | 1,498 | +0.02(+0.47%) |
Feb 07, 2005 | 3.809 | 3.827 | 3.609 | 3.714 | 7,685 | +0.01(+0.31%) |
Feb 04, 2005 | 3.756 | 3.818 | 3.670 | 3.702 | 6,229 | +0.01(+0.40%) |
Feb 03, 2005 | 3.356 | 3.888 | 3.356 | 3.687 | 1,376 | -0.17(-4.30%) |
Feb 02, 2005 | 3.923 | 3.923 | 3.748 | 3.853 | 1,852 | -0.03(-0.67%) |
Feb 01, 2005 | 3.705 | 3.949 | 3.696 | 3.879 | 4,687 | +0.18(+4.95%) |
Jan 31, 2005 | 3.661 | 4.080 | 3.591 | 3.696 | 52,578 | +0.05(+1.44%) |
Jan 28, 2005 | 3.731 | 3.836 | 3.644 | 3.644 | 14,683 | +0.05(+1.46%) |
Jan 27, 2005 | 3.418 | 3.591 | 3.418 | 3.591 | 573 | -0.05(-1.44%) |
Jan 26, 2005 | 3.496 | 3.644 | 3.487 | 3.644 | 917 | +0.11(+3.21%) |
Jan 25, 2005 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 3.591 | 3.591 | 3.445 | 3.530 | 2,225 | +0.09(+2.69%) |
Jan 21, 2005 | 3.426 | 3.487 | 3.417 | 3.438 | 3,670 | +0.01(+0.36%) |
Jan 20, 2005 | 3.426 | 3.426 | 3.426 | 3.426 | 114 | -0.09(-2.48%) |
Jan 19, 2005 | 3.487 | 3.513 | 3.487 | 3.513 | 917 | -0.05(-1.47%) |
Jan 18, 2005 | 3.557 | 3.565 | 3.557 | 3.565 | 1,001 | +0.15(+4.34%) |
Jan 14, 2005 | 3.443 | 3.687 | 3.417 | 3.417 | 3,875 | -0.08(-2.24%) |
Jan 13, 2005 | 3.435 | 3.496 | 3.435 | 3.496 | 688 | -0.03(-0.99%) |
Jan 12, 2005 | 3.408 | 3.530 | 3.408 | 3.530 | 1,032 | +0.04(+1.25%) |
Jan 11, 2005 | 3.487 | 3.487 | 3.487 | 3.487 | 1,147 | -0.01(-0.25%) |
Jan 10, 2005 | 3.487 | 3.496 | 3.487 | 3.496 | 13,421 | +0.10(+2.82%) |
Jan 07, 2005 | 3.392 | 3.400 | 3.392 | 3.400 | 229 | -0.08(-2.26%) |
Jan 06, 2005 | 3.330 | 3.487 | 3.330 | 3.478 | 6,538 | -0.01(-0.25%) |
Jan 05, 2005 | 3.487 | 3.487 | 3.487 | 3.487 | 1,147 | -0.12(-3.38%) |
Jan 04, 2005 | 3.690 | 3.690 | 3.367 | 3.609 | 4,359 | -0.04(-1.19%) |
Jan 03, 2005 | 3.696 | 3.696 | 3.496 | 3.653 | 6,091 | +0.10(+2.95%) |
Dec 31, 2004 | 3.356 | 3.548 | 3.356 | 3.548 | 2,179 | +0.06(+1.75%) |
Dec 30, 2004 | 3.661 | 3.783 | 3.365 | 3.487 | 25,237 | -0.31(-8.05%) |
Dec 29, 2004 | 3.966 | 4.141 | 3.792 | 3.792 | 25,237 | -0.52(-12.12%) |
Dec 28, 2004 | 3.435 | 4.882 | 3.435 | 4.315 | 225,989 | +1.01(+30.61%) |
Dec 27, 2004 | 3.321 | 3.321 | 3.304 | 3.304 | 3,212 | -0.01(-0.26%) |
Dec 23, 2004 | 3.321 | 3.321 | 3.313 | 3.313 | 3,326 | -0.03(-1.04%) |
Dec 22, 2004 | 3.425 | 3.425 | 3.304 | 3.347 | 344 | -0.02(-0.52%) |
Dec 21, 2004 | 3.408 | 3.408 | 3.365 | 3.365 | 344 | +0.03(+0.78%) |
Dec 20, 2004 | 3.339 | 3.339 | 3.339 | 3.339 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 3.339 | 3.339 | 3.339 | 3.339 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.408 | 3.408 | 3.339 | 3.339 | 4,818 | -0.01(-0.26%) |
Dec 15, 2004 | 3.391 | 3.400 | 3.347 | 3.347 | 2,409 | -0.00(-0.03%) |
Dec 14, 2004 | 3.417 | 3.417 | 3.348 | 3.348 | 229 | -0.08(-2.26%) |
Dec 13, 2004 | 3.313 | 3.426 | 3.304 | 3.426 | 5,621 | +0.15(+4.52%) |
Dec 10, 2004 | 3.279 | 3.304 | 3.278 | 3.278 | 1,261 | +0.00(+0.00%) |
Dec 09, 2004 | 3.278 | 3.278 | 3.278 | 3.278 | 229 | -0.02(-0.53%) |
Dec 08, 2004 | 3.330 | 3.330 | 3.295 | 3.295 | 458 | -0.04(-1.31%) |
Dec 07, 2004 | 3.383 | 3.383 | 3.339 | 3.339 | 3,670 | -0.10(-3.04%) |
Dec 06, 2004 | 3.443 | 3.443 | 3.435 | 3.443 | 2,294 | +0.04(+1.28%) |
Dec 03, 2004 | 3.147 | 3.452 | 3.147 | 3.400 | 19,386 | +0.18(+5.43%) |
Dec 02, 2004 | 3.103 | 3.234 | 3.103 | 3.224 | 4,244 | +0.02(+0.52%) |