Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.880 | 3.880 | 3.490 | 3.630 | 769,548 | -0.24(-6.20%) |
Feb 25, 2005 | 4.200 | 4.200 | 3.750 | 3.870 | 660,532 | -0.31(-7.42%) |
Feb 24, 2005 | 3.970 | 4.220 | 3.970 | 4.180 | 473,641 | +0.19(+4.76%) |
Feb 23, 2005 | 4.150 | 4.150 | 3.950 | 3.990 | 366,542 | -0.10(-2.44%) |
Feb 22, 2005 | 4.020 | 4.150 | 3.910 | 4.090 | 527,697 | +0.03(+0.74%) |
Feb 18, 2005 | 4.120 | 4.170 | 4.060 | 4.060 | 337,796 | -0.02(-0.49%) |
Feb 17, 2005 | 4.100 | 4.170 | 4.060 | 4.080 | 457,106 | -0.02(-0.49%) |
Feb 16, 2005 | 4.050 | 4.100 | 3.960 | 4.100 | 272,542 | +0.05(+1.23%) |
Feb 15, 2005 | 4.140 | 4.170 | 3.980 | 4.050 | 435,604 | -0.03(-0.74%) |
Feb 14, 2005 | 4.100 | 4.150 | 4.030 | 4.080 | 251,748 | -0.01(-0.24%) |
Feb 11, 2005 | 3.910 | 4.150 | 3.840 | 4.090 | 797,917 | +0.09(+2.25%) |
Feb 10, 2005 | 4.030 | 4.150 | 3.950 | 4.000 | 444,289 | +0.00(+0.00%) |
Feb 09, 2005 | 4.060 | 4.290 | 3.880 | 4.000 | 1,636,325 | +0.07(+1.78%) |
Feb 08, 2005 | 3.750 | 3.940 | 3.720 | 3.930 | 551,986 | +0.20(+5.36%) |
Feb 07, 2005 | 3.750 | 3.760 | 3.680 | 3.730 | 556,276 | +0.01(+0.27%) |
Feb 04, 2005 | 3.660 | 3.750 | 3.640 | 3.720 | 239,363 | +0.02(+0.54%) |
Feb 03, 2005 | 3.750 | 3.750 | 3.630 | 3.700 | 240,816 | -0.01(-0.27%) |
Feb 02, 2005 | 3.700 | 3.750 | 3.660 | 3.710 | 191,222 | +0.01(+0.27%) |
Feb 01, 2005 | 3.710 | 3.750 | 3.680 | 3.700 | 334,861 | -0.01(-0.27%) |
Jan 31, 2005 | 3.660 | 3.760 | 3.650 | 3.710 | 353,632 | +0.18(+5.10%) |
Jan 28, 2005 | 3.600 | 3.640 | 3.450 | 3.530 | 158,417 | -0.05(-1.40%) |
Jan 27, 2005 | 3.600 | 3.700 | 3.560 | 3.580 | 178,138 | -0.04(-1.10%) |
Jan 26, 2005 | 3.460 | 3.630 | 3.460 | 3.620 | 247,662 | +0.23(+6.78%) |
Jan 25, 2005 | 3.410 | 3.600 | 3.380 | 3.390 | 238,368 | -0.02(-0.59%) |
Jan 24, 2005 | 3.600 | 3.600 | 3.350 | 3.410 | 274,091 | -0.18(-5.01%) |
Jan 21, 2005 | 3.590 | 3.640 | 3.440 | 3.590 | 373,585 | +0.05(+1.41%) |
Jan 20, 2005 | 3.700 | 3.760 | 3.430 | 3.540 | 309,414 | -0.21(-5.60%) |
Jan 19, 2005 | 3.850 | 3.900 | 3.690 | 3.750 | 452,558 | -0.08(-2.09%) |
Jan 18, 2005 | 3.890 | 3.900 | 3.820 | 3.830 | 493,187 | -0.03(-0.78%) |
Jan 14, 2005 | 3.750 | 3.880 | 3.650 | 3.860 | 761,632 | +0.27(+7.52%) |
Jan 13, 2005 | 3.510 | 3.640 | 3.460 | 3.590 | 612,797 | +0.06(+1.70%) |
Jan 12, 2005 | 3.340 | 3.590 | 3.220 | 3.530 | 777,699 | +0.31(+9.63%) |
Jan 11, 2005 | 3.320 | 3.380 | 3.220 | 3.220 | 472,622 | -0.10(-3.01%) |
Jan 10, 2005 | 3.300 | 3.390 | 3.180 | 3.320 | 710,720 | +0.01(+0.30%) |
Jan 07, 2005 | 3.380 | 3.420 | 3.190 | 3.310 | 446,592 | +0.01(+0.30%) |
Jan 06, 2005 | 3.460 | 3.470 | 3.300 | 3.300 | 367,038 | -0.08(-2.37%) |
Jan 05, 2005 | 3.600 | 3.610 | 3.330 | 3.380 | 655,767 | -0.21(-5.85%) |
Jan 04, 2005 | 3.830 | 3.860 | 3.540 | 3.590 | 564,114 | -0.23(-6.02%) |
Jan 03, 2005 | 3.900 | 3.980 | 3.810 | 3.820 | 368,792 | -0.05(-1.29%) |
Dec 31, 2004 | 3.830 | 3.891 | 3.800 | 3.870 | 610,000 | +0.01(+0.26%) |
Dec 30, 2004 | 3.900 | 3.920 | 3.800 | 3.860 | 468,600 | -0.02(-0.52%) |
Dec 29, 2004 | 3.740 | 3.920 | 3.740 | 3.880 | 646,300 | +0.09(+2.37%) |
Dec 28, 2004 | 3.770 | 3.830 | 3.710 | 3.790 | 418,100 | +0.04(+1.07%) |
Dec 27, 2004 | 3.870 | 3.940 | 3.750 | 3.750 | 404,900 | -0.10(-2.60%) |
Dec 23, 2004 | 3.840 | 3.900 | 3.814 | 3.850 | 236,100 | +0.05(+1.32%) |
Dec 22, 2004 | 3.750 | 3.920 | 3.740 | 3.800 | 559,800 | +0.05(+1.33%) |
Dec 21, 2004 | 3.750 | 3.930 | 3.750 | 3.750 | 505,200 | -0.02(-0.53%) |
Dec 20, 2004 | 3.900 | 4.000 | 3.750 | 3.770 | 440,200 | -0.13(-3.33%) |
Dec 17, 2004 | 3.780 | 3.940 | 3.650 | 3.900 | 1,449,300 | +0.15(+4.00%) |
Dec 16, 2004 | 3.800 | 3.960 | 3.740 | 3.750 | 455,800 | -0.12(-3.10%) |
Dec 15, 2004 | 3.870 | 3.920 | 3.810 | 3.870 | 351,100 | -0.05(-1.28%) |
Dec 14, 2004 | 3.850 | 3.970 | 3.830 | 3.920 | 260,100 | +0.09(+2.35%) |
Dec 13, 2004 | 3.800 | 3.970 | 3.800 | 3.830 | 368,300 | +0.01(+0.26%) |
Dec 10, 2004 | 3.800 | 3.880 | 3.790 | 3.820 | 287,600 | -0.01(-0.26%) |
Dec 09, 2004 | 3.870 | 3.950 | 3.800 | 3.830 | 307,300 | -0.04(-1.03%) |
Dec 08, 2004 | 3.970 | 3.990 | 3.850 | 3.870 | 335,100 | -0.10(-2.52%) |
Dec 07, 2004 | 4.020 | 4.110 | 3.880 | 3.970 | 379,000 | -0.03(-0.75%) |
Dec 06, 2004 | 4.120 | 4.120 | 4.000 | 4.000 | 308,100 | -0.12(-2.91%) |
Dec 03, 2004 | 4.150 | 4.250 | 4.080 | 4.120 | 275,800 | -0.04(-0.96%) |
Dec 02, 2004 | 4.180 | 4.290 | 4.120 | 4.160 | 269,100 | -0.04(-0.95%) |