Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.287 | 3.287 | 2.997 | 2.997 | 37,317 | -0.29(-8.82%) |
Feb 25, 2005 | 3.481 | 3.481 | 3.287 | 3.287 | 13,125 | -0.10(-2.86%) |
Feb 24, 2005 | 3.384 | 3.481 | 3.384 | 3.384 | 41,537 | +0.00(+0.00%) |
Feb 23, 2005 | 3.287 | 3.384 | 3.287 | 3.384 | 26,829 | +0.10(+2.94%) |
Feb 22, 2005 | 3.384 | 3.481 | 3.191 | 3.287 | 58,645 | -0.10(-2.86%) |
Feb 18, 2005 | 3.481 | 3.577 | 3.384 | 3.384 | 25,537 | -0.10(-2.78%) |
Feb 17, 2005 | 3.674 | 3.674 | 3.384 | 3.481 | 60,041 | -0.19(-5.26%) |
Feb 16, 2005 | 3.577 | 3.674 | 3.384 | 3.674 | 38,052 | +0.10(+2.70%) |
Feb 15, 2005 | 3.771 | 3.771 | 3.577 | 3.577 | 34,969 | -0.10(-2.63%) |
Feb 14, 2005 | 3.674 | 3.771 | 3.577 | 3.674 | 23,292 | +0.00(+0.00%) |
Feb 11, 2005 | 3.674 | 3.867 | 3.577 | 3.674 | 51,374 | +0.10(+2.70%) |
Feb 10, 2005 | 3.867 | 3.867 | 3.577 | 3.577 | 58,366 | -0.39(-9.76%) |
Feb 09, 2005 | 3.771 | 4.061 | 3.771 | 3.964 | 52,470 | +0.19(+5.13%) |
Feb 08, 2005 | 3.867 | 3.867 | 3.771 | 3.771 | 13,683 | -0.10(-2.50%) |
Feb 07, 2005 | 3.867 | 3.964 | 3.771 | 3.867 | 33,377 | +0.00(+0.00%) |
Feb 04, 2005 | 3.867 | 3.964 | 3.674 | 3.867 | 45,509 | +0.00(+0.00%) |
Feb 03, 2005 | 4.061 | 4.061 | 3.771 | 3.867 | 21,451 | -0.10(-2.44%) |
Feb 02, 2005 | 3.771 | 4.061 | 3.771 | 3.964 | 20,324 | +0.19(+5.13%) |
Feb 01, 2005 | 3.771 | 3.867 | 3.674 | 3.771 | 41,237 | -0.10(-2.50%) |
Jan 31, 2005 | 3.674 | 3.867 | 3.674 | 3.867 | 56,349 | +0.10(+2.56%) |
Jan 28, 2005 | 3.771 | 3.867 | 3.674 | 3.771 | 39,820 | -0.10(-2.50%) |
Jan 27, 2005 | 4.061 | 4.157 | 3.771 | 3.867 | 40,638 | -0.29(-6.98%) |
Jan 26, 2005 | 4.061 | 4.254 | 3.964 | 4.157 | 19,279 | +0.00(+0.00%) |
Jan 25, 2005 | 4.157 | 4.351 | 4.061 | 4.157 | 18,069 | -0.10(-2.27%) |
Jan 24, 2005 | 4.254 | 4.351 | 4.061 | 4.254 | 15,194 | -0.19(-4.35%) |
Jan 21, 2005 | 4.447 | 4.447 | 4.254 | 4.447 | 9,557 | +0.00(+0.00%) |
Jan 20, 2005 | 4.641 | 4.641 | 4.157 | 4.447 | 43,782 | -0.19(-4.17%) |
Jan 19, 2005 | 4.931 | 4.931 | 4.641 | 4.641 | 22,175 | -0.39(-7.69%) |
Jan 18, 2005 | 5.028 | 5.124 | 4.737 | 5.028 | 51,994 | +0.10(+1.96%) |
Jan 14, 2005 | 4.931 | 5.124 | 4.737 | 4.931 | 38,124 | +0.10(+2.00%) |
Jan 13, 2005 | 4.544 | 5.028 | 4.544 | 4.834 | 81,472 | +0.29(+6.38%) |
Jan 12, 2005 | 4.544 | 4.544 | 4.351 | 4.544 | 41,279 | -0.10(-2.08%) |
Jan 11, 2005 | 4.834 | 4.931 | 4.447 | 4.641 | 65,978 | -0.19(-4.00%) |
Jan 10, 2005 | 5.318 | 5.318 | 4.834 | 4.834 | 65,544 | -0.48(-9.09%) |
Jan 07, 2005 | 4.931 | 5.704 | 4.447 | 5.318 | 253,809 | +0.68(+14.58%) |
Jan 06, 2005 | 4.447 | 4.737 | 4.447 | 4.641 | 41,155 | +0.10(+2.13%) |
Jan 05, 2005 | 4.544 | 4.641 | 4.351 | 4.544 | 17,562 | +0.00(+0.00%) |
Jan 04, 2005 | 4.544 | 4.641 | 4.254 | 4.544 | 47,805 | -0.10(-2.08%) |
Jan 03, 2005 | 4.834 | 4.931 | 4.544 | 4.641 | 30,791 | -0.10(-2.04%) |
Dec 31, 2004 | 4.737 | 4.931 | 4.544 | 4.737 | 33,408 | +0.00(+0.00%) |
Dec 30, 2004 | 4.544 | 4.834 | 4.544 | 4.737 | 48,974 | +0.19(+4.26%) |
Dec 29, 2004 | 5.028 | 5.414 | 4.544 | 4.544 | 253,467 | -0.29(-6.00%) |
Dec 28, 2004 | 4.061 | 4.834 | 3.964 | 4.834 | 181,997 | +0.77(+19.05%) |
Dec 27, 2004 | 3.964 | 4.157 | 3.771 | 4.061 | 80,583 | +0.10(+2.44%) |
Dec 23, 2004 | 4.061 | 4.061 | 3.867 | 3.964 | 18,369 | +0.00(+0.00%) |
Dec 22, 2004 | 3.771 | 4.061 | 3.771 | 3.964 | 40,017 | +0.19(+5.13%) |
Dec 21, 2004 | 4.061 | 4.254 | 3.771 | 3.771 | 46,864 | -0.19(-4.88%) |
Dec 20, 2004 | 4.061 | 4.157 | 3.964 | 3.964 | 13,756 | -0.10(-2.38%) |
Dec 17, 2004 | 4.157 | 4.157 | 3.964 | 4.061 | 26,199 | +0.00(+0.00%) |
Dec 16, 2004 | 4.061 | 4.157 | 3.964 | 4.061 | 34,142 | -0.10(-2.33%) |
Dec 15, 2004 | 4.157 | 4.157 | 3.867 | 4.157 | 8,698 | +0.10(+2.38%) |
Dec 14, 2004 | 4.157 | 4.351 | 4.061 | 4.061 | 29,022 | +0.00(+0.00%) |
Dec 13, 2004 | 4.254 | 4.351 | 3.964 | 4.061 | 31,691 | -0.10(-2.33%) |
Dec 10, 2004 | 3.674 | 4.254 | 3.674 | 4.157 | 82,930 | +0.39(+10.26%) |
Dec 09, 2004 | 3.771 | 3.867 | 3.674 | 3.771 | 7,353 | +0.10(+2.63%) |
Dec 08, 2004 | 3.674 | 3.867 | 3.674 | 3.674 | 9,091 | -0.10(-2.56%) |
Dec 07, 2004 | 3.674 | 3.867 | 3.577 | 3.771 | 25,981 | +0.10(+2.63%) |
Dec 06, 2004 | 3.771 | 3.771 | 3.577 | 3.674 | 34,876 | -0.10(-2.56%) |
Dec 03, 2004 | 3.964 | 3.964 | 3.674 | 3.771 | 67,726 | -0.10(-2.50%) |
Dec 02, 2004 | 3.867 | 4.061 | 3.867 | 3.867 | 10,798 | -0.10(-2.44%) |