Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.372 | 3.541 | 3.372 | 3.526 | 25,572 | +0.16(+4.78%) |
Feb 25, 2005 | 3.372 | 3.380 | 3.296 | 3.365 | 25,311 | -0.04(-1.13%) |
Feb 24, 2005 | 3.372 | 3.457 | 3.326 | 3.403 | 14,743 | -0.02(-0.45%) |
Feb 23, 2005 | 3.487 | 3.487 | 3.411 | 3.418 | 22,702 | -0.06(-1.76%) |
Feb 22, 2005 | 3.572 | 3.602 | 3.457 | 3.480 | 20,353 | -0.11(-3.20%) |
Feb 18, 2005 | 3.602 | 3.648 | 3.579 | 3.595 | 80,241 | -0.02(-0.42%) |
Feb 17, 2005 | 3.411 | 3.633 | 3.411 | 3.610 | 108,162 | +0.20(+5.84%) |
Feb 16, 2005 | 3.250 | 3.418 | 3.250 | 3.411 | 51,015 | +0.13(+3.97%) |
Feb 15, 2005 | 3.257 | 3.280 | 3.234 | 3.280 | 63,540 | +0.03(+0.94%) |
Feb 14, 2005 | 3.219 | 3.265 | 3.204 | 3.250 | 24,268 | +0.01(+0.24%) |
Feb 11, 2005 | 3.119 | 3.257 | 3.089 | 3.242 | 40,446 | -0.05(-1.63%) |
Feb 10, 2005 | 3.158 | 3.334 | 3.158 | 3.296 | 55,451 | +0.15(+4.62%) |
Feb 09, 2005 | 3.058 | 3.150 | 3.050 | 3.150 | 35,358 | +0.09(+3.01%) |
Feb 08, 2005 | 3.066 | 3.073 | 3.035 | 3.058 | 28,443 | -0.01(-0.25%) |
Feb 07, 2005 | 3.066 | 3.066 | 3.050 | 3.066 | 22,702 | +0.02(+0.50%) |
Feb 04, 2005 | 3.119 | 3.119 | 3.043 | 3.050 | 51,928 | -0.05(-1.73%) |
Feb 03, 2005 | 3.112 | 3.127 | 3.081 | 3.104 | 24,137 | -0.03(-0.98%) |
Feb 02, 2005 | 3.150 | 3.150 | 3.104 | 3.135 | 15,134 | +0.02(+0.49%) |
Feb 01, 2005 | 3.066 | 3.142 | 3.066 | 3.119 | 22,571 | +0.02(+0.74%) |
Jan 31, 2005 | 3.096 | 3.104 | 3.073 | 3.096 | 34,966 | +0.01(+0.25%) |
Jan 28, 2005 | 3.104 | 3.112 | 3.058 | 3.089 | 14,482 | -0.02(-0.49%) |
Jan 27, 2005 | 3.058 | 3.127 | 3.058 | 3.104 | 62,105 | +0.01(+0.25%) |
Jan 26, 2005 | 3.135 | 3.135 | 3.081 | 3.096 | 37,576 | -0.03(-0.98%) |
Jan 25, 2005 | 3.050 | 3.135 | 3.035 | 3.127 | 51,015 | +0.05(+1.49%) |
Jan 24, 2005 | 3.127 | 3.127 | 3.058 | 3.081 | 20,223 | -0.05(-1.47%) |
Jan 21, 2005 | 3.127 | 3.135 | 3.104 | 3.127 | 78,023 | +0.02(+0.49%) |
Jan 20, 2005 | 3.142 | 3.142 | 3.089 | 3.112 | 101,769 | -0.08(-2.64%) |
Jan 19, 2005 | 3.196 | 3.250 | 3.188 | 3.196 | 45,665 | +0.03(+0.97%) |
Jan 18, 2005 | 3.135 | 3.211 | 3.089 | 3.165 | 52,841 | -0.02(-0.48%) |
Jan 14, 2005 | 3.181 | 3.188 | 3.135 | 3.181 | 29,487 | -0.03(-0.95%) |
Jan 13, 2005 | 3.219 | 3.219 | 3.188 | 3.211 | 19,962 | -0.04(-1.18%) |
Jan 12, 2005 | 3.250 | 3.257 | 3.227 | 3.250 | 22,180 | +0.04(+1.19%) |
Jan 11, 2005 | 3.219 | 3.273 | 3.211 | 3.211 | 49,319 | +0.02(+0.48%) |
Jan 10, 2005 | 3.150 | 3.257 | 3.127 | 3.196 | 26,486 | +0.05(+1.46%) |
Jan 07, 2005 | 3.104 | 3.150 | 3.089 | 3.150 | 27,269 | +0.05(+1.73%) |
Jan 06, 2005 | 2.966 | 3.142 | 2.966 | 3.096 | 194,145 | -0.08(-2.65%) |
Jan 05, 2005 | 3.081 | 3.257 | 3.081 | 3.181 | 24,398 | +0.05(+1.47%) |
Jan 04, 2005 | 3.219 | 3.219 | 3.127 | 3.135 | 54,407 | -0.08(-2.62%) |
Jan 03, 2005 | 3.219 | 3.234 | 3.135 | 3.219 | 41,360 | -0.04(-1.18%) |
Dec 31, 2004 | 3.219 | 3.257 | 3.204 | 3.257 | 27,790 | +0.07(+2.16%) |
Dec 30, 2004 | 3.158 | 3.211 | 3.158 | 3.188 | 28,834 | +0.01(+0.24%) |
Dec 29, 2004 | 3.135 | 3.181 | 3.135 | 3.181 | 43,447 | +0.09(+2.98%) |
Dec 28, 2004 | 3.073 | 3.104 | 3.012 | 3.089 | 27,008 | -0.02(-0.49%) |
Dec 27, 2004 | 3.081 | 3.104 | 3.073 | 3.104 | 16,570 | -0.02(-0.74%) |
Dec 23, 2004 | 3.112 | 3.127 | 3.096 | 3.127 | 34,445 | +0.03(+0.99%) |
Dec 22, 2004 | 3.104 | 3.104 | 3.066 | 3.096 | 204,061 | +0.00(+0.00%) |
Dec 21, 2004 | 3.150 | 3.150 | 3.066 | 3.096 | 156,568 | +0.00(+0.00%) |
Dec 20, 2004 | 3.004 | 3.127 | 3.004 | 3.096 | 477,273 | +0.08(+2.80%) |
Dec 17, 2004 | 2.912 | 3.035 | 2.874 | 3.012 | 48,144 | +0.10(+3.42%) |
Dec 16, 2004 | 2.859 | 2.928 | 2.775 | 2.912 | 230,938 | +0.07(+2.43%) |
Dec 15, 2004 | 2.797 | 2.843 | 2.790 | 2.843 | 99,029 | +0.05(+1.64%) |
Dec 14, 2004 | 2.820 | 2.836 | 2.775 | 2.797 | 95,115 | +0.00(+0.00%) |
Dec 13, 2004 | 2.851 | 2.851 | 2.752 | 2.797 | 42,012 | -0.02(-0.82%) |
Dec 10, 2004 | 2.836 | 2.836 | 2.797 | 2.820 | 32,748 | -0.03(-1.08%) |
Dec 09, 2004 | 2.882 | 2.882 | 2.805 | 2.851 | 70,847 | +0.00(+0.00%) |
Dec 08, 2004 | 2.912 | 2.912 | 2.828 | 2.851 | 59,887 | -0.07(-2.36%) |
Dec 07, 2004 | 2.966 | 2.966 | 2.897 | 2.920 | 46,318 | -0.03(-1.04%) |
Dec 06, 2004 | 2.897 | 2.966 | 2.897 | 2.951 | 1,009,345 | +0.04(+1.32%) |
Dec 03, 2004 | 2.981 | 2.981 | 2.905 | 2.912 | 40,838 | -0.04(-1.30%) |
Dec 02, 2004 | 2.989 | 2.989 | 2.928 | 2.951 | 91,462 | -0.02(-0.77%) |