Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.590 | 3.590 | 3.520 | 3.550 | 1,660 | -0.07(-1.93%) |
Feb 25, 2005 | 3.520 | 3.620 | 3.450 | 3.620 | 9,801 | -0.02(-0.55%) |
Feb 24, 2005 | 3.551 | 3.670 | 3.551 | 3.640 | 2,521 | -0.06(-1.62%) |
Feb 23, 2005 | 3.600 | 3.710 | 3.530 | 3.700 | 28,342 | -0.00(-0.03%) |
Feb 22, 2005 | 3.700 | 3.721 | 3.700 | 3.701 | 7,280 | -0.02(-0.51%) |
Feb 18, 2005 | 3.700 | 3.750 | 3.610 | 3.720 | 14,714 | +0.04(+1.09%) |
Feb 17, 2005 | 3.600 | 3.680 | 3.500 | 3.680 | 61,251 | -0.10(-2.65%) |
Feb 16, 2005 | 3.800 | 3.800 | 3.740 | 3.780 | 6,500 | +0.08(+2.16%) |
Feb 15, 2005 | 3.610 | 3.720 | 3.610 | 3.700 | 6,700 | +0.00(+0.00%) |
Feb 14, 2005 | 3.690 | 3.760 | 3.630 | 3.700 | 6,076 | +0.00(+0.00%) |
Feb 11, 2005 | 3.570 | 3.709 | 3.570 | 3.700 | 9,330 | +0.02(+0.54%) |
Feb 10, 2005 | 3.790 | 3.790 | 3.600 | 3.680 | 6,459 | -0.07(-1.87%) |
Feb 09, 2005 | 3.800 | 3.800 | 3.750 | 3.750 | 2,134 | -0.05(-1.32%) |
Feb 08, 2005 | 3.840 | 3.840 | 3.800 | 3.800 | 2,378 | +0.00(+0.00%) |
Feb 07, 2005 | 3.810 | 3.820 | 3.780 | 3.800 | 3,720 | +0.01(+0.26%) |
Feb 04, 2005 | 3.750 | 3.850 | 3.680 | 3.790 | 7,347 | +0.11(+2.99%) |
Feb 03, 2005 | 3.700 | 3.760 | 3.650 | 3.680 | 6,100 | -0.12(-3.16%) |
Feb 02, 2005 | 3.840 | 3.840 | 3.740 | 3.800 | 13,894 | -0.01(-0.26%) |
Feb 01, 2005 | 3.850 | 3.850 | 3.810 | 3.810 | 4,650 | -0.03(-0.78%) |
Jan 31, 2005 | 3.680 | 3.910 | 3.610 | 3.840 | 48,001 | +0.23(+6.37%) |
Jan 28, 2005 | 3.570 | 3.610 | 3.560 | 3.610 | 7,850 | +0.01(+0.28%) |
Jan 27, 2005 | 3.630 | 3.630 | 3.500 | 3.600 | 42,030 | -0.03(-0.83%) |
Jan 26, 2005 | 3.650 | 3.690 | 3.580 | 3.630 | 40,850 | -0.08(-2.16%) |
Jan 25, 2005 | 3.650 | 3.780 | 3.650 | 3.710 | 29,005 | -0.03(-0.83%) |
Jan 24, 2005 | 3.760 | 3.770 | 3.610 | 3.741 | 25,250 | +0.03(+0.84%) |
Jan 21, 2005 | 3.800 | 3.850 | 3.710 | 3.710 | 16,000 | -0.09(-2.37%) |
Jan 20, 2005 | 3.650 | 3.800 | 3.650 | 3.800 | 64,587 | +0.14(+3.83%) |
Jan 19, 2005 | 3.790 | 3.790 | 3.640 | 3.660 | 16,288 | +0.07(+1.95%) |
Jan 18, 2005 | 3.560 | 3.640 | 3.450 | 3.590 | 53,516 | +0.14(+4.06%) |
Jan 14, 2005 | 3.490 | 3.490 | 3.410 | 3.450 | 18,264 | -0.07(-1.99%) |
Jan 13, 2005 | 3.410 | 3.540 | 3.390 | 3.520 | 25,900 | +0.11(+3.23%) |
Jan 12, 2005 | 3.350 | 3.450 | 3.300 | 3.410 | 25,177 | +0.05(+1.49%) |
Jan 11, 2005 | 3.450 | 3.450 | 3.280 | 3.360 | 13,405 | -0.11(-3.17%) |
Jan 10, 2005 | 3.440 | 3.510 | 3.440 | 3.470 | 15,385 | -0.02(-0.57%) |
Jan 07, 2005 | 3.480 | 3.490 | 3.470 | 3.490 | 9,900 | -0.00(-0.03%) |
Jan 06, 2005 | 3.480 | 3.500 | 3.480 | 3.491 | 13,250 | +0.00(+0.03%) |
Jan 05, 2005 | 3.440 | 3.540 | 3.440 | 3.490 | 29,208 | -0.01(-0.29%) |
Jan 04, 2005 | 3.540 | 3.540 | 3.440 | 3.500 | 17,494 | -0.03(-0.85%) |
Jan 03, 2005 | 3.500 | 3.550 | 3.420 | 3.530 | 30,646 | +0.06(+1.73%) |
Dec 31, 2004 | 3.640 | 3.640 | 3.420 | 3.470 | 48,200 | +0.04(+1.17%) |
Dec 30, 2004 | 3.440 | 3.480 | 3.400 | 3.430 | 29,200 | -0.02(-0.58%) |
Dec 29, 2004 | 3.480 | 3.490 | 3.410 | 3.450 | 20,400 | +0.00(+0.00%) |
Dec 28, 2004 | 3.450 | 3.450 | 3.430 | 3.450 | 16,300 | +0.00(+0.00%) |
Dec 27, 2004 | 3.430 | 3.480 | 3.420 | 3.450 | 16,000 | -0.04(-1.15%) |
Dec 23, 2004 | 3.450 | 3.500 | 3.440 | 3.490 | 15,200 | +0.07(+2.05%) |
Dec 22, 2004 | 3.490 | 3.490 | 3.420 | 3.420 | 10,100 | -0.06(-1.72%) |
Dec 21, 2004 | 3.470 | 3.500 | 3.420 | 3.480 | 7,400 | +0.03(+0.87%) |
Dec 20, 2004 | 3.300 | 3.530 | 3.300 | 3.450 | 22,800 | +0.02(+0.55%) |
Dec 17, 2004 | 3.400 | 3.460 | 3.370 | 3.431 | 7,800 | +0.00(+0.03%) |
Dec 16, 2004 | 3.420 | 3.520 | 3.420 | 3.430 | 17,200 | -0.09(-2.56%) |
Dec 15, 2004 | 3.500 | 3.620 | 3.380 | 3.520 | 5,800 | -0.06(-1.68%) |
Dec 14, 2004 | 3.570 | 3.840 | 3.310 | 3.580 | 103,100 | +0.03(+0.85%) |
Dec 13, 2004 | 3.650 | 3.650 | 3.500 | 3.550 | 10,300 | -0.05(-1.39%) |
Dec 10, 2004 | 3.600 | 3.600 | 3.500 | 3.600 | 13,900 | +0.10(+2.86%) |
Dec 09, 2004 | 3.460 | 3.540 | 3.400 | 3.500 | 9,600 | +0.04(+1.16%) |
Dec 08, 2004 | 3.730 | 3.740 | 3.400 | 3.460 | 46,100 | -0.29(-7.73%) |
Dec 07, 2004 | 3.750 | 3.750 | 3.730 | 3.750 | 26,400 | +0.00(+0.00%) |
Dec 06, 2004 | 3.650 | 3.780 | 3.650 | 3.750 | 44,000 | +0.13(+3.59%) |
Dec 03, 2004 | 3.550 | 3.630 | 3.520 | 3.620 | 59,600 | +0.17(+4.93%) |
Dec 02, 2004 | 3.300 | 3.500 | 3.300 | 3.450 | 18,000 | +0.05(+1.47%) |