Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.700 | 3.700 | 3.640 | 3.640 | 19,000 | -0.04(-1.09%) |
Feb 25, 2005 | 3.650 | 3.750 | 3.650 | 3.680 | 16,800 | +0.03(+0.82%) |
Feb 24, 2005 | 3.660 | 3.730 | 3.650 | 3.650 | 13,900 | -0.04(-1.08%) |
Feb 23, 2005 | 3.690 | 3.760 | 3.680 | 3.690 | 24,800 | +0.00(+0.00%) |
Feb 22, 2005 | 3.720 | 3.750 | 3.650 | 3.690 | 31,600 | +0.00(+0.00%) |
Feb 18, 2005 | 3.700 | 3.750 | 3.690 | 3.690 | 31,900 | -0.01(-0.27%) |
Feb 17, 2005 | 3.780 | 3.780 | 3.700 | 3.700 | 69,200 | -0.01(-0.27%) |
Feb 16, 2005 | 3.750 | 3.780 | 3.670 | 3.710 | 141,900 | +0.08(+2.20%) |
Feb 15, 2005 | 3.500 | 3.650 | 3.350 | 3.630 | 45,800 | +0.18(+5.22%) |
Feb 14, 2005 | 3.410 | 3.500 | 3.260 | 3.450 | 52,900 | -0.04(-1.15%) |
Feb 11, 2005 | 3.600 | 3.600 | 3.400 | 3.490 | 38,200 | -0.06(-1.69%) |
Feb 10, 2005 | 3.500 | 3.600 | 3.460 | 3.550 | 29,300 | +0.01(+0.28%) |
Feb 09, 2005 | 3.520 | 3.600 | 3.520 | 3.540 | 16,100 | -0.06(-1.67%) |
Feb 08, 2005 | 3.580 | 3.630 | 3.550 | 3.600 | 10,000 | -0.03(-0.83%) |
Feb 07, 2005 | 3.700 | 3.740 | 3.551 | 3.630 | 17,000 | +0.10(+2.83%) |
Feb 04, 2005 | 3.360 | 3.750 | 3.350 | 3.530 | 153,500 | +0.18(+5.37%) |
Feb 03, 2005 | 3.600 | 3.700 | 3.000 | 3.350 | 276,700 | -0.39(-10.43%) |
Feb 02, 2005 | 3.700 | 3.810 | 3.700 | 3.740 | 14,400 | -0.05(-1.32%) |
Feb 01, 2005 | 3.710 | 3.810 | 3.600 | 3.790 | 29,600 | +0.08(+2.16%) |
Jan 31, 2005 | 3.700 | 3.812 | 3.700 | 3.710 | 27,800 | -0.08(-2.11%) |
Jan 28, 2005 | 3.680 | 3.800 | 3.650 | 3.790 | 12,300 | +0.11(+2.99%) |
Jan 27, 2005 | 3.700 | 3.850 | 3.600 | 3.680 | 46,900 | -0.04(-1.08%) |
Jan 26, 2005 | 3.650 | 3.800 | 3.650 | 3.720 | 20,100 | -0.06(-1.59%) |
Jan 25, 2005 | 3.700 | 3.780 | 3.550 | 3.780 | 29,300 | +0.09(+2.44%) |
Jan 24, 2005 | 3.700 | 3.700 | 3.520 | 3.690 | 48,100 | +0.04(+1.10%) |
Jan 21, 2005 | 3.700 | 3.700 | 3.500 | 3.650 | 56,500 | +0.00(+0.00%) |
Jan 20, 2005 | 3.720 | 3.720 | 3.650 | 3.650 | 46,000 | -0.17(-4.45%) |
Jan 19, 2005 | 3.900 | 3.980 | 3.710 | 3.820 | 65,400 | -0.06(-1.55%) |
Jan 18, 2005 | 3.670 | 3.980 | 3.670 | 3.880 | 149,800 | +0.28(+7.78%) |
Jan 14, 2005 | 3.600 | 3.600 | 3.450 | 3.600 | 21,000 | +0.00(+0.00%) |
Jan 13, 2005 | 3.500 | 3.600 | 3.410 | 3.600 | 20,800 | +0.08(+2.27%) |
Jan 12, 2005 | 3.500 | 3.540 | 3.450 | 3.520 | 49,200 | -0.01(-0.28%) |
Jan 11, 2005 | 3.550 | 3.550 | 3.500 | 3.530 | 33,900 | -0.09(-2.49%) |
Jan 10, 2005 | 3.650 | 3.660 | 3.491 | 3.620 | 29,900 | +0.02(+0.56%) |
Jan 07, 2005 | 3.650 | 3.670 | 3.600 | 3.600 | 24,800 | -0.03(-0.83%) |
Jan 06, 2005 | 3.600 | 3.670 | 3.550 | 3.630 | 35,900 | -0.01(-0.27%) |
Jan 05, 2005 | 3.670 | 3.670 | 3.500 | 3.640 | 60,400 | -0.01(-0.27%) |
Jan 04, 2005 | 3.790 | 3.790 | 3.510 | 3.650 | 31,300 | -0.12(-3.18%) |
Jan 03, 2005 | 3.650 | 3.800 | 3.500 | 3.770 | 69,400 | +0.02(+0.53%) |
Dec 31, 2004 | 3.750 | 3.810 | 3.670 | 3.750 | 36,900 | +0.00(+0.00%) |
Dec 30, 2004 | 3.750 | 3.800 | 3.710 | 3.750 | 49,000 | +0.04(+1.08%) |
Dec 29, 2004 | 3.760 | 3.770 | 3.690 | 3.710 | 13,000 | -0.03(-0.80%) |
Dec 28, 2004 | 3.690 | 3.830 | 3.590 | 3.740 | 82,200 | +0.05(+1.36%) |
Dec 27, 2004 | 3.560 | 3.700 | 3.560 | 3.690 | 83,800 | +0.11(+3.07%) |
Dec 23, 2004 | 3.480 | 3.595 | 3.460 | 3.580 | 54,800 | +0.10(+2.87%) |
Dec 22, 2004 | 3.500 | 3.550 | 3.450 | 3.480 | 14,400 | -0.06(-1.69%) |
Dec 21, 2004 | 3.530 | 3.550 | 3.360 | 3.540 | 1,166,200 | -0.04(-1.12%) |
Dec 20, 2004 | 3.470 | 3.580 | 3.460 | 3.580 | 30,200 | +0.04(+1.13%) |
Dec 17, 2004 | 3.500 | 3.550 | 3.360 | 3.540 | 36,700 | +0.04(+1.14%) |
Dec 16, 2004 | 3.400 | 3.500 | 3.350 | 3.500 | 49,200 | +0.07(+2.04%) |
Dec 15, 2004 | 3.300 | 3.450 | 3.290 | 3.430 | 37,200 | +0.16(+4.89%) |
Dec 14, 2004 | 3.350 | 3.400 | 3.250 | 3.270 | 22,100 | -0.13(-3.82%) |
Dec 13, 2004 | 3.300 | 3.430 | 3.210 | 3.400 | 69,300 | +0.15(+4.62%) |
Dec 10, 2004 | 3.250 | 3.260 | 3.200 | 3.250 | 25,600 | +0.00(+0.00%) |
Dec 09, 2004 | 3.300 | 3.360 | 3.160 | 3.250 | 24,400 | +0.00(+0.00%) |
Dec 08, 2004 | 3.150 | 3.260 | 3.150 | 3.250 | 40,400 | +0.05(+1.56%) |
Dec 07, 2004 | 3.200 | 3.290 | 3.100 | 3.200 | 15,000 | +0.00(+0.00%) |
Dec 06, 2004 | 3.330 | 3.330 | 3.120 | 3.200 | 41,000 | -0.09(-2.74%) |
Dec 03, 2004 | 3.300 | 3.360 | 3.280 | 3.290 | 137,900 | +0.01(+0.30%) |
Dec 02, 2004 | 3.100 | 3.320 | 3.100 | 3.280 | 137,300 | +0.17(+5.47%) |