Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.844 | 3.863 | 3.796 | 3.838 | 206,768 | +0.01(+0.38%) |
Feb 25, 2005 | 3.800 | 3.855 | 3.790 | 3.823 | 143,110 | +0.02(+0.60%) |
Feb 24, 2005 | 3.823 | 3.823 | 3.746 | 3.800 | 202,699 | -0.01(-0.33%) |
Feb 23, 2005 | 3.823 | 3.853 | 3.773 | 3.813 | 133,777 | +0.00(+0.05%) |
Feb 22, 2005 | 3.800 | 3.851 | 3.788 | 3.811 | 383,382 | +0.01(+0.27%) |
Feb 18, 2005 | 3.788 | 3.851 | 3.765 | 3.800 | 166,563 | +0.02(+0.61%) |
Feb 17, 2005 | 3.759 | 3.803 | 3.752 | 3.777 | 204,374 | +0.02(+0.50%) |
Feb 16, 2005 | 3.840 | 3.840 | 3.754 | 3.759 | 162,016 | -0.06(-1.53%) |
Feb 15, 2005 | 3.775 | 3.823 | 3.771 | 3.817 | 129,230 | +0.01(+0.33%) |
Feb 14, 2005 | 3.736 | 3.805 | 3.677 | 3.805 | 114,871 | +0.06(+1.56%) |
Feb 11, 2005 | 3.746 | 3.807 | 3.717 | 3.746 | 158,905 | +0.00(+0.06%) |
Feb 10, 2005 | 3.686 | 3.752 | 3.683 | 3.744 | 258,699 | +0.06(+1.59%) |
Feb 09, 2005 | 3.656 | 3.690 | 3.642 | 3.686 | 174,460 | +0.04(+1.09%) |
Feb 08, 2005 | 3.621 | 3.665 | 3.619 | 3.646 | 101,708 | +0.03(+0.69%) |
Feb 07, 2005 | 3.612 | 3.629 | 3.589 | 3.621 | 56,717 | +0.01(+0.23%) |
Feb 04, 2005 | 3.642 | 3.642 | 3.594 | 3.612 | 93,572 | -0.03(-0.92%) |
Feb 03, 2005 | 3.621 | 3.658 | 3.573 | 3.646 | 141,674 | +0.00(+0.11%) |
Feb 02, 2005 | 3.644 | 3.652 | 3.617 | 3.642 | 251,759 | +0.01(+0.17%) |
Feb 01, 2005 | 3.625 | 3.637 | 3.614 | 3.635 | 320,921 | +0.01(+0.23%) |
Jan 31, 2005 | 3.600 | 3.673 | 3.600 | 3.627 | 285,742 | +0.01(+0.40%) |
Jan 28, 2005 | 3.608 | 3.614 | 3.579 | 3.612 | 294,836 | -0.01(-0.17%) |
Jan 27, 2005 | 3.614 | 3.629 | 3.583 | 3.619 | 196,477 | -0.00(-0.12%) |
Jan 26, 2005 | 3.602 | 3.660 | 3.602 | 3.623 | 199,110 | +0.03(+0.70%) |
Jan 25, 2005 | 3.587 | 3.654 | 3.577 | 3.598 | 194,802 | -0.02(-0.52%) |
Jan 24, 2005 | 3.631 | 3.633 | 3.612 | 3.617 | 230,460 | -0.01(-0.35%) |
Jan 21, 2005 | 3.531 | 3.663 | 3.531 | 3.629 | 380,989 | +0.10(+2.84%) |
Jan 20, 2005 | 3.546 | 3.558 | 3.523 | 3.529 | 194,323 | -0.01(-0.24%) |
Jan 19, 2005 | 3.562 | 3.573 | 3.523 | 3.537 | 214,665 | -0.03(-0.70%) |
Jan 18, 2005 | 3.552 | 3.573 | 3.543 | 3.562 | 611,689 | -0.00(-0.12%) |
Jan 14, 2005 | 3.604 | 3.625 | 3.558 | 3.566 | 167,999 | -0.04(-1.22%) |
Jan 13, 2005 | 3.602 | 3.656 | 3.575 | 3.610 | 313,502 | -0.05(-1.48%) |
Jan 12, 2005 | 3.604 | 3.673 | 3.604 | 3.665 | 563,108 | +0.07(+1.98%) |
Jan 11, 2005 | 3.571 | 3.598 | 3.569 | 3.594 | 288,135 | +0.05(+1.30%) |
Jan 10, 2005 | 3.531 | 3.591 | 3.518 | 3.548 | 362,801 | +0.02(+0.65%) |
Jan 07, 2005 | 3.583 | 3.604 | 3.520 | 3.525 | 365,433 | -0.04(-1.23%) |
Jan 06, 2005 | 3.598 | 3.619 | 3.556 | 3.569 | 202,221 | -0.02(-0.52%) |
Jan 05, 2005 | 3.690 | 3.698 | 3.571 | 3.587 | 408,510 | -0.14(-3.76%) |
Jan 04, 2005 | 3.717 | 3.750 | 3.706 | 3.727 | 194,563 | -0.01(-0.22%) |
Jan 03, 2005 | 3.803 | 3.809 | 3.723 | 3.736 | 97,640 | -0.09(-2.24%) |
Dec 31, 2004 | 3.803 | 3.825 | 3.790 | 3.821 | 49,777 | -0.00(-0.05%) |
Dec 30, 2004 | 3.715 | 3.861 | 3.686 | 3.823 | 214,665 | +0.08(+2.06%) |
Dec 29, 2004 | 3.698 | 3.803 | 3.698 | 3.746 | 197,434 | +0.08(+2.05%) |
Dec 28, 2004 | 3.717 | 3.729 | 3.656 | 3.671 | 64,854 | -0.03(-0.68%) |
Dec 27, 2004 | 3.677 | 3.740 | 3.663 | 3.696 | 89,982 | +0.02(+0.51%) |
Dec 23, 2004 | 3.734 | 3.769 | 3.673 | 3.677 | 185,229 | -0.06(-1.51%) |
Dec 22, 2004 | 3.719 | 3.734 | 3.656 | 3.734 | 177,332 | +0.03(+0.68%) |
Dec 21, 2004 | 3.673 | 3.792 | 3.637 | 3.708 | 170,392 | +0.04(+1.14%) |
Dec 20, 2004 | 3.656 | 3.686 | 3.631 | 3.667 | 305,605 | +0.00(+0.11%) |
Dec 17, 2004 | 3.688 | 3.740 | 3.660 | 3.663 | 280,477 | +0.02(+0.57%) |
Dec 16, 2004 | 3.646 | 3.656 | 3.612 | 3.642 | 241,947 | -0.03(-0.74%) |
Dec 15, 2004 | 3.696 | 3.704 | 3.650 | 3.669 | 91,896 | -0.01(-0.17%) |
Dec 14, 2004 | 3.479 | 3.677 | 3.479 | 3.675 | 787,585 | +0.14(+3.96%) |
Dec 13, 2004 | 3.493 | 3.539 | 3.454 | 3.535 | 150,529 | +0.03(+0.77%) |
Dec 10, 2004 | 3.537 | 3.537 | 3.433 | 3.508 | 127,794 | -0.03(-0.94%) |
Dec 09, 2004 | 3.564 | 3.564 | 3.520 | 3.541 | 153,400 | -0.02(-0.64%) |
Dec 08, 2004 | 3.598 | 3.598 | 3.523 | 3.564 | 224,477 | -0.05(-1.39%) |
Dec 07, 2004 | 3.686 | 3.704 | 3.591 | 3.614 | 558,321 | -0.18(-4.63%) |
Dec 06, 2004 | 3.809 | 3.825 | 3.754 | 3.790 | 140,956 | -0.02(-0.55%) |
Dec 03, 2004 | 3.930 | 3.930 | 3.790 | 3.811 | 202,699 | -0.13(-3.24%) |
Dec 02, 2004 | 3.871 | 3.945 | 3.840 | 3.938 | 135,452 | +0.07(+1.73%) |