Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.950 | 3.100 | 2.850 | 3.100 | 7,328 | +0.10(+3.33%) |
Feb 25, 2005 | 3.001 | 3.001 | 3.000 | 3.000 | 942 | -0.01(-0.33%) |
Feb 24, 2005 | 2.910 | 3.059 | 2.910 | 3.010 | 1,533 | -0.08(-2.59%) |
Feb 23, 2005 | 3.010 | 3.090 | 3.010 | 3.090 | 4,180 | +0.08(+2.66%) |
Feb 22, 2005 | 3.210 | 3.250 | 3.000 | 3.010 | 6,750 | -0.20(-6.23%) |
Feb 18, 2005 | 3.210 | 3.210 | 3.190 | 3.210 | 6,758 | -0.04(-1.23%) |
Feb 17, 2005 | 3.060 | 3.250 | 3.060 | 3.250 | 12,875 | +0.25(+8.33%) |
Feb 16, 2005 | 2.900 | 3.050 | 2.900 | 3.000 | 9,200 | +0.00(+0.00%) |
Feb 15, 2005 | 2.980 | 3.050 | 2.960 | 3.000 | 5,104 | -0.10(-3.23%) |
Feb 14, 2005 | 3.100 | 3.190 | 3.100 | 3.100 | 4,405 | +0.09(+2.99%) |
Feb 11, 2005 | 3.069 | 3.069 | 3.000 | 3.010 | 4,575 | -0.01(-0.33%) |
Feb 10, 2005 | 3.150 | 3.150 | 3.000 | 3.020 | 11,350 | -0.10(-3.21%) |
Feb 09, 2005 | 3.300 | 3.300 | 3.100 | 3.120 | 14,050 | -0.02(-0.64%) |
Feb 08, 2005 | 3.211 | 3.214 | 3.110 | 3.140 | 6,997 | -0.04(-1.29%) |
Feb 07, 2005 | 3.181 | 3.181 | 3.181 | 3.181 | 537 | -0.10(-3.02%) |
Feb 04, 2005 | 3.210 | 3.280 | 3.210 | 3.280 | 400 | +0.04(+1.23%) |
Feb 03, 2005 | 3.219 | 3.240 | 3.181 | 3.240 | 1,000 | +0.09(+2.82%) |
Feb 02, 2005 | 3.300 | 3.300 | 3.000 | 3.151 | 2,130 | -0.10(-3.05%) |
Feb 01, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 3.020 | 3.250 | 3.020 | 3.250 | 16,293 | +0.01(+0.31%) |
Jan 28, 2005 | 3.150 | 3.240 | 3.100 | 3.240 | 24,000 | +0.06(+1.89%) |
Jan 27, 2005 | 2.900 | 3.180 | 2.900 | 3.180 | 14,900 | +0.21(+7.11%) |
Jan 26, 2005 | 3.100 | 3.100 | 2.910 | 2.969 | 10,387 | +0.10(+3.45%) |
Jan 25, 2005 | 3.250 | 3.250 | 2.870 | 2.870 | 21,799 | -0.39(-11.96%) |
Jan 24, 2005 | 3.521 | 3.540 | 3.260 | 3.260 | 8,440 | -0.33(-9.19%) |
Jan 21, 2005 | 3.400 | 3.600 | 3.250 | 3.590 | 9,187 | -0.01(-0.28%) |
Jan 20, 2005 | 3.200 | 3.680 | 3.200 | 3.600 | 30,494 | +0.38(+11.84%) |
Jan 19, 2005 | 3.290 | 3.350 | 3.200 | 3.219 | 10,455 | -0.14(-4.20%) |
Jan 18, 2005 | 3.330 | 3.360 | 3.300 | 3.360 | 5,850 | +0.06(+1.82%) |
Jan 14, 2005 | 3.400 | 3.500 | 3.300 | 3.300 | 13,900 | -0.01(-0.30%) |
Jan 13, 2005 | 3.310 | 3.360 | 3.300 | 3.310 | 7,370 | -0.01(-0.30%) |
Jan 12, 2005 | 3.310 | 3.320 | 3.300 | 3.320 | 6,460 | +0.00(+0.00%) |
Jan 11, 2005 | 3.440 | 3.440 | 3.310 | 3.320 | 6,085 | -0.22(-6.21%) |
Jan 10, 2005 | 3.490 | 3.550 | 3.440 | 3.540 | 16,880 | +0.09(+2.61%) |
Jan 07, 2005 | 3.360 | 3.470 | 3.310 | 3.450 | 9,394 | +0.13(+3.92%) |
Jan 06, 2005 | 3.702 | 3.800 | 3.310 | 3.320 | 31,870 | -0.38(-10.27%) |
Jan 05, 2005 | 3.790 | 3.790 | 3.660 | 3.700 | 4,450 | -0.04(-1.07%) |
Jan 04, 2005 | 3.740 | 3.800 | 3.600 | 3.740 | 21,520 | +0.43(+12.99%) |
Jan 03, 2005 | 3.400 | 3.500 | 3.300 | 3.310 | 39,700 | -0.21(-5.97%) |
Dec 31, 2004 | 3.550 | 3.590 | 3.500 | 3.520 | 5,700 | -0.08(-2.22%) |
Dec 30, 2004 | 3.890 | 3.943 | 3.600 | 3.600 | 15,500 | -0.24(-6.25%) |
Dec 29, 2004 | 3.970 | 3.970 | 3.720 | 3.840 | 4,200 | -0.06(-1.54%) |
Dec 28, 2004 | 3.820 | 3.900 | 3.700 | 3.900 | 7,100 | +0.13(+3.45%) |
Dec 27, 2004 | 3.640 | 3.853 | 3.640 | 3.770 | 5,100 | +0.03(+0.80%) |
Dec 23, 2004 | 3.500 | 3.800 | 3.500 | 3.740 | 7,600 | +0.04(+1.08%) |
Dec 22, 2004 | 3.650 | 3.700 | 3.600 | 3.700 | 9,600 | +0.04(+1.09%) |
Dec 21, 2004 | 3.711 | 3.890 | 3.650 | 3.660 | 7,100 | -0.15(-3.94%) |
Dec 20, 2004 | 3.901 | 3.950 | 3.810 | 3.810 | 4,400 | +0.00(+0.00%) |
Dec 17, 2004 | 4.000 | 4.000 | 3.800 | 3.810 | 9,600 | -0.04(-1.06%) |
Dec 16, 2004 | 3.680 | 3.890 | 3.680 | 3.851 | 4,400 | +0.08(+2.15%) |
Dec 15, 2004 | 3.900 | 3.900 | 3.600 | 3.770 | 11,500 | +0.05(+1.34%) |
Dec 14, 2004 | 3.650 | 3.720 | 3.650 | 3.720 | 6,000 | +0.07(+1.89%) |
Dec 13, 2004 | 3.900 | 3.900 | 3.600 | 3.651 | 10,800 | -0.11(-2.92%) |
Dec 10, 2004 | 3.810 | 3.810 | 3.760 | 3.761 | 2,800 | -0.05(-1.31%) |
Dec 09, 2004 | 3.720 | 3.920 | 3.720 | 3.811 | 2,200 | -0.04(-1.01%) |
Dec 08, 2004 | 4.000 | 4.000 | 3.750 | 3.850 | 5,500 | -0.06(-1.53%) |
Dec 07, 2004 | 4.100 | 4.110 | 3.900 | 3.910 | 6,400 | -0.19(-4.63%) |
Dec 06, 2004 | 4.040 | 4.100 | 3.860 | 4.100 | 23,500 | +0.02(+0.49%) |
Dec 03, 2004 | 4.000 | 4.090 | 3.840 | 4.080 | 31,400 | +0.26(+6.81%) |
Dec 02, 2004 | 3.951 | 4.000 | 3.610 | 3.820 | 19,300 | -0.18(-4.50%) |