Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.325 | 3.348 | 3.318 | 3.348 | 55,131 | +0.02(+0.71%) |
Feb 25, 2005 | 3.341 | 3.341 | 3.301 | 3.325 | 28,837 | +0.00(+0.00%) |
Feb 24, 2005 | 3.327 | 3.346 | 3.299 | 3.325 | 37,319 | -0.01(-0.21%) |
Feb 23, 2005 | 3.325 | 3.337 | 3.306 | 3.332 | 53,434 | +0.03(+0.86%) |
Feb 22, 2005 | 3.297 | 3.304 | 3.271 | 3.304 | 41,560 | -0.01(-0.36%) |
Feb 18, 2005 | 3.348 | 3.348 | 3.289 | 3.315 | 50,890 | -0.01(-0.35%) |
Feb 17, 2005 | 3.346 | 3.346 | 3.315 | 3.327 | 29,261 | -0.01(-0.21%) |
Feb 16, 2005 | 3.346 | 3.348 | 3.315 | 3.334 | 31,382 | -0.00(-0.07%) |
Feb 15, 2005 | 3.344 | 3.348 | 3.315 | 3.337 | 35,199 | +0.00(+0.07%) |
Feb 14, 2005 | 3.313 | 3.334 | 3.299 | 3.334 | 25,445 | +0.02(+0.64%) |
Feb 11, 2005 | 3.320 | 3.325 | 3.306 | 3.313 | 30,958 | -0.00(-0.07%) |
Feb 10, 2005 | 3.313 | 3.325 | 3.301 | 3.315 | 35,623 | +0.01(+0.43%) |
Feb 09, 2005 | 3.313 | 3.318 | 3.292 | 3.301 | 27,989 | -0.02(-0.64%) |
Feb 08, 2005 | 3.325 | 3.325 | 3.278 | 3.322 | 74,214 | +0.01(+0.21%) |
Feb 07, 2005 | 3.334 | 3.341 | 3.294 | 3.315 | 40,288 | +0.00(+0.14%) |
Feb 04, 2005 | 3.337 | 3.337 | 3.299 | 3.311 | 68,701 | -0.03(-0.85%) |
Feb 03, 2005 | 3.330 | 3.346 | 3.313 | 3.339 | 42,408 | +0.02(+0.71%) |
Feb 02, 2005 | 3.332 | 3.346 | 3.268 | 3.315 | 75,911 | +0.00(+0.07%) |
Feb 01, 2005 | 3.337 | 3.337 | 3.278 | 3.313 | 86,937 | +0.00(+0.00%) |
Jan 31, 2005 | 3.306 | 3.318 | 3.254 | 3.313 | 75,911 | -0.01(-0.43%) |
Jan 28, 2005 | 3.337 | 3.348 | 3.325 | 3.327 | 51,314 | +0.00(+0.07%) |
Jan 27, 2005 | 3.337 | 3.351 | 3.289 | 3.325 | 47,921 | -0.01(-0.35%) |
Jan 26, 2005 | 3.299 | 3.337 | 3.299 | 3.337 | 79,303 | +0.04(+1.14%) |
Jan 25, 2005 | 3.299 | 3.299 | 3.266 | 3.299 | 47,921 | +0.01(+0.43%) |
Jan 24, 2005 | 3.254 | 3.285 | 3.249 | 3.285 | 50,890 | +0.05(+1.60%) |
Jan 21, 2005 | 3.219 | 3.266 | 3.219 | 3.233 | 49,617 | +0.03(+0.81%) |
Jan 20, 2005 | 3.181 | 3.219 | 3.169 | 3.207 | 63,612 | +0.03(+0.89%) |
Jan 19, 2005 | 3.160 | 3.181 | 3.157 | 3.179 | 95,843 | -0.00(-0.15%) |
Jan 18, 2005 | 3.146 | 3.183 | 3.129 | 3.183 | 81,424 | +0.06(+1.96%) |
Jan 14, 2005 | 3.136 | 3.139 | 3.117 | 3.122 | 76,759 | +0.00(+0.15%) |
Jan 13, 2005 | 3.122 | 3.148 | 3.113 | 3.117 | 102,204 | +0.01(+0.23%) |
Jan 12, 2005 | 3.108 | 3.113 | 3.098 | 3.110 | 59,795 | +0.01(+0.30%) |
Jan 11, 2005 | 3.101 | 3.108 | 3.091 | 3.101 | 72,942 | -0.02(-0.53%) |
Jan 10, 2005 | 3.108 | 3.117 | 3.106 | 3.117 | 31,382 | +0.02(+0.69%) |
Jan 07, 2005 | 3.094 | 3.096 | 3.075 | 3.096 | 77,607 | +0.01(+0.38%) |
Jan 06, 2005 | 3.077 | 3.087 | 3.070 | 3.084 | 91,178 | -0.00(-0.15%) |
Jan 05, 2005 | 3.098 | 3.098 | 3.070 | 3.089 | 78,031 | -0.01(-0.23%) |
Jan 04, 2005 | 3.084 | 3.101 | 3.084 | 3.096 | 31,382 | -0.01(-0.23%) |
Jan 03, 2005 | 3.089 | 3.108 | 3.080 | 3.103 | 51,314 | -0.00(-0.08%) |
Dec 31, 2004 | 3.113 | 3.113 | 3.091 | 3.106 | 52,586 | +0.00(+0.15%) |
Dec 30, 2004 | 3.068 | 3.101 | 3.068 | 3.101 | 51,314 | +0.02(+0.61%) |
Dec 29, 2004 | 3.094 | 3.117 | 3.070 | 3.082 | 134,434 | -0.03(-0.91%) |
Dec 28, 2004 | 3.117 | 3.139 | 3.094 | 3.110 | 82,272 | -0.01(-0.30%) |
Dec 27, 2004 | 3.136 | 3.139 | 3.117 | 3.120 | 90,330 | -0.01(-0.38%) |
Dec 23, 2004 | 3.148 | 3.169 | 3.113 | 3.131 | 113,230 | -0.04(-1.12%) |
Dec 22, 2004 | 3.141 | 3.167 | 3.141 | 3.167 | 43,256 | +0.01(+0.30%) |
Dec 21, 2004 | 3.176 | 3.176 | 3.106 | 3.157 | 109,837 | -0.00(-0.07%) |
Dec 20, 2004 | 3.148 | 3.183 | 3.134 | 3.160 | 78,455 | +0.01(+0.37%) |
Dec 17, 2004 | 3.172 | 3.172 | 3.113 | 3.148 | 61,916 | -0.01(-0.37%) |
Dec 16, 2004 | 3.141 | 3.160 | 3.129 | 3.160 | 43,680 | +0.02(+0.60%) |
Dec 15, 2004 | 3.153 | 3.160 | 3.136 | 3.141 | 40,712 | -0.01(-0.22%) |
Dec 14, 2004 | 3.129 | 3.148 | 3.127 | 3.148 | 83,120 | +0.01(+0.23%) |
Dec 13, 2004 | 3.150 | 3.157 | 3.113 | 3.141 | 97,115 | -0.01(-0.30%) |
Dec 10, 2004 | 3.157 | 3.164 | 3.129 | 3.150 | 167,513 | -0.01(-0.30%) |
Dec 09, 2004 | 3.181 | 3.181 | 3.148 | 3.160 | 73,366 | -0.00(-0.15%) |
Dec 08, 2004 | 3.181 | 3.183 | 3.155 | 3.164 | 61,916 | -0.01(-0.22%) |
Dec 07, 2004 | 3.106 | 3.172 | 3.103 | 3.172 | 93,722 | +0.06(+2.05%) |
Dec 06, 2004 | 3.181 | 3.181 | 3.068 | 3.108 | 236,215 | -0.08(-2.37%) |
Dec 03, 2004 | 3.207 | 3.207 | 3.162 | 3.183 | 181,932 | -0.03(-0.88%) |
Dec 02, 2004 | 3.235 | 3.240 | 3.186 | 3.212 | 113,654 | -0.04(-1.16%) |