Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.804 | 3.804 | 3.772 | 3.790 | 393,784 | -0.01(-0.31%) |
Feb 25, 2005 | 3.784 | 3.801 | 3.782 | 3.801 | 244,313 | +0.02(+0.47%) |
Feb 24, 2005 | 3.801 | 3.804 | 3.775 | 3.784 | 366,303 | +0.00(+0.08%) |
Feb 23, 2005 | 3.775 | 3.784 | 3.748 | 3.781 | 348,876 | +0.04(+0.96%) |
Feb 22, 2005 | 3.736 | 3.757 | 3.712 | 3.745 | 800,303 | +0.01(+0.24%) |
Feb 18, 2005 | 3.807 | 3.807 | 3.721 | 3.736 | 759,417 | -0.07(-1.88%) |
Feb 17, 2005 | 3.807 | 3.813 | 3.781 | 3.807 | 527,503 | +0.00(+0.00%) |
Feb 16, 2005 | 3.813 | 3.819 | 3.795 | 3.807 | 410,876 | -0.01(-0.23%) |
Feb 15, 2005 | 3.819 | 3.837 | 3.804 | 3.816 | 382,054 | +0.01(+0.16%) |
Feb 14, 2005 | 3.816 | 3.819 | 3.801 | 3.810 | 543,254 | -0.00(-0.08%) |
Feb 11, 2005 | 3.813 | 3.813 | 3.792 | 3.813 | 409,870 | +0.01(+0.16%) |
Feb 10, 2005 | 3.813 | 3.813 | 3.775 | 3.807 | 466,508 | +0.01(+0.31%) |
Feb 09, 2005 | 3.804 | 3.816 | 3.790 | 3.795 | 561,017 | -0.01(-0.24%) |
Feb 08, 2005 | 3.792 | 3.804 | 3.778 | 3.804 | 434,335 | +0.02(+0.47%) |
Feb 07, 2005 | 3.790 | 3.795 | 3.775 | 3.787 | 526,833 | +0.01(+0.16%) |
Feb 04, 2005 | 3.757 | 3.781 | 3.742 | 3.781 | 598,552 | +0.04(+0.96%) |
Feb 03, 2005 | 3.742 | 3.751 | 3.733 | 3.745 | 464,498 | +0.00(+0.08%) |
Feb 02, 2005 | 3.715 | 3.745 | 3.715 | 3.742 | 818,401 | -0.01(-0.40%) |
Feb 01, 2005 | 3.730 | 3.757 | 3.730 | 3.757 | 872,358 | +0.01(+0.24%) |
Jan 31, 2005 | 3.715 | 3.748 | 3.700 | 3.748 | 788,574 | +0.03(+0.80%) |
Jan 28, 2005 | 3.712 | 3.724 | 3.697 | 3.718 | 787,903 | +0.02(+0.65%) |
Jan 27, 2005 | 3.655 | 3.715 | 3.652 | 3.694 | 680,660 | +0.03(+0.90%) |
Jan 26, 2005 | 3.673 | 3.676 | 3.649 | 3.661 | 767,125 | -0.00(-0.08%) |
Jan 25, 2005 | 3.664 | 3.676 | 3.640 | 3.664 | 496,335 | +0.00(+0.00%) |
Jan 24, 2005 | 3.628 | 3.664 | 3.625 | 3.664 | 762,433 | +0.04(+1.15%) |
Jan 21, 2005 | 3.637 | 3.637 | 3.610 | 3.622 | 778,520 | +0.01(+0.16%) |
Jan 20, 2005 | 3.616 | 3.622 | 3.596 | 3.616 | 413,222 | +0.00(+0.08%) |
Jan 19, 2005 | 3.613 | 3.616 | 3.599 | 3.613 | 953,125 | +0.00(+0.08%) |
Jan 18, 2005 | 3.625 | 3.643 | 3.610 | 3.610 | 787,233 | -0.00(-0.08%) |
Jan 14, 2005 | 3.643 | 3.646 | 3.613 | 3.613 | 778,185 | -0.03(-0.74%) |
Jan 13, 2005 | 3.646 | 3.649 | 3.631 | 3.640 | 588,833 | +0.00(+0.00%) |
Jan 12, 2005 | 3.625 | 3.640 | 3.625 | 3.640 | 346,195 | -0.01(-0.41%) |
Jan 11, 2005 | 3.655 | 3.658 | 3.634 | 3.655 | 413,557 | +0.01(+0.33%) |
Jan 10, 2005 | 3.634 | 3.673 | 3.634 | 3.643 | 355,243 | -0.01(-0.33%) |
Jan 07, 2005 | 3.649 | 3.676 | 3.643 | 3.655 | 327,092 | +0.01(+0.25%) |
Jan 06, 2005 | 3.655 | 3.664 | 3.637 | 3.646 | 402,833 | -0.02(-0.65%) |
Jan 05, 2005 | 3.673 | 3.682 | 3.655 | 3.670 | 393,114 | -0.01(-0.32%) |
Jan 04, 2005 | 3.706 | 3.706 | 3.673 | 3.682 | 513,762 | -0.01(-0.40%) |
Jan 03, 2005 | 3.688 | 3.697 | 3.673 | 3.697 | 404,173 | +0.00(+0.08%) |
Dec 31, 2004 | 3.685 | 3.697 | 3.676 | 3.694 | 375,687 | +0.02(+0.65%) |
Dec 30, 2004 | 3.661 | 3.679 | 3.661 | 3.670 | 506,725 | -0.01(-0.24%) |
Dec 29, 2004 | 3.682 | 3.682 | 3.652 | 3.679 | 313,351 | +0.02(+0.57%) |
Dec 28, 2004 | 3.670 | 3.670 | 3.649 | 3.658 | 433,665 | +0.00(+0.00%) |
Dec 27, 2004 | 3.655 | 3.682 | 3.655 | 3.658 | 353,232 | -0.01(-0.24%) |
Dec 23, 2004 | 3.670 | 3.685 | 3.661 | 3.667 | 284,195 | +0.00(+0.00%) |
Dec 22, 2004 | 3.646 | 3.673 | 3.643 | 3.667 | 395,795 | +0.01(+0.33%) |
Dec 21, 2004 | 3.631 | 3.655 | 3.628 | 3.655 | 419,254 | +0.03(+0.74%) |
Dec 20, 2004 | 3.607 | 3.637 | 3.602 | 3.628 | 670,941 | +0.01(+0.33%) |
Dec 17, 2004 | 3.619 | 3.619 | 3.596 | 3.616 | 332,789 | +0.01(+0.17%) |
Dec 16, 2004 | 3.602 | 3.619 | 3.596 | 3.610 | 442,714 | +0.01(+0.33%) |
Dec 15, 2004 | 3.599 | 3.605 | 3.590 | 3.599 | 493,654 | +0.00(+0.00%) |
Dec 14, 2004 | 3.602 | 3.607 | 3.587 | 3.599 | 644,465 | -0.00(-0.08%) |
Dec 13, 2004 | 3.610 | 3.613 | 3.584 | 3.602 | 759,752 | -0.00(-0.08%) |
Dec 10, 2004 | 3.613 | 3.616 | 3.593 | 3.605 | 389,427 | -0.02(-0.58%) |
Dec 09, 2004 | 3.631 | 3.634 | 3.607 | 3.625 | 335,805 | -0.01(-0.16%) |
Dec 08, 2004 | 3.616 | 3.631 | 3.610 | 3.631 | 500,022 | +0.00(+0.08%) |
Dec 07, 2004 | 3.637 | 3.652 | 3.619 | 3.628 | 351,892 | -0.01(-0.33%) |
Dec 06, 2004 | 3.634 | 3.643 | 3.628 | 3.640 | 414,562 | +0.01(+0.16%) |
Dec 03, 2004 | 3.637 | 3.649 | 3.613 | 3.634 | 448,411 | +0.02(+0.66%) |
Dec 02, 2004 | 3.610 | 3.625 | 3.587 | 3.610 | 1,266,812 | -0.00(-0.08%) |