Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.220 | 3.450 | 3.220 | 3.380 | 3,373 | +0.01(+0.30%) |
Feb 25, 2005 | 3.310 | 3.370 | 3.310 | 3.370 | 1,100 | +0.03(+0.90%) |
Feb 24, 2005 | 3.300 | 3.350 | 3.200 | 3.340 | 8,420 | +0.02(+0.60%) |
Feb 23, 2005 | 3.270 | 3.320 | 3.270 | 3.320 | 2,200 | +0.08(+2.47%) |
Feb 22, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 3,200 | +0.00(+0.00%) |
Feb 18, 2005 | 3.320 | 3.320 | 3.180 | 3.240 | 2,800 | +0.00(+0.00%) |
Feb 17, 2005 | 3.160 | 3.320 | 3.160 | 3.240 | 2,200 | -0.02(-0.61%) |
Feb 16, 2005 | 3.350 | 3.350 | 3.160 | 3.260 | 2,628 | +0.11(+3.49%) |
Feb 15, 2005 | 3.100 | 3.150 | 3.100 | 3.150 | 1,200 | +0.00(+0.00%) |
Feb 14, 2005 | 3.210 | 3.280 | 3.140 | 3.150 | 4,820 | -0.13(-3.96%) |
Feb 11, 2005 | 3.280 | 3.280 | 3.280 | 3.280 | 600 | +0.08(+2.50%) |
Feb 10, 2005 | 3.180 | 3.200 | 3.180 | 3.200 | 7,300 | -0.03(-0.93%) |
Feb 09, 2005 | 3.210 | 3.230 | 3.210 | 3.230 | 200 | -0.07(-2.12%) |
Feb 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 3,600 | -0.10(-2.94%) |
Feb 07, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Feb 03, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 150 | -0.09(-2.58%) |
Feb 02, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 3.370 | 3.490 | 3.370 | 3.490 | 700 | +0.05(+1.45%) |
Jan 31, 2005 | 3.150 | 3.440 | 3.150 | 3.440 | 6,900 | +0.04(+1.18%) |
Jan 28, 2005 | 3.340 | 3.400 | 3.340 | 3.400 | 2,900 | +0.08(+2.41%) |
Jan 27, 2005 | 3.240 | 3.320 | 3.240 | 3.320 | 16,450 | +0.12(+3.75%) |
Jan 26, 2005 | 3.200 | 3.210 | 3.200 | 3.200 | 5,475 | -0.05(-1.54%) |
Jan 25, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 3.250 | 3.250 | 3.170 | 3.250 | 1,330 | +0.00(+0.00%) |
Jan 21, 2005 | 3.180 | 3.250 | 3.150 | 3.250 | 2,965 | -0.02(-0.61%) |
Jan 20, 2005 | 3.110 | 3.270 | 3.110 | 3.270 | 1,100 | +0.03(+0.93%) |
Jan 19, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 805 | +0.00(+0.00%) |
Jan 18, 2005 | 3.200 | 3.250 | 3.130 | 3.240 | 26,400 | -0.03(-0.92%) |
Jan 14, 2005 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 3.250 | 3.270 | 3.250 | 3.270 | 40,300 | +0.00(+0.00%) |
Jan 11, 2005 | 3.200 | 3.270 | 3.200 | 3.270 | 10,400 | +0.03(+0.93%) |
Jan 10, 2005 | 3.180 | 3.240 | 3.180 | 3.240 | 4,000 | -0.01(-0.31%) |
Jan 07, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 3.200 | 3.250 | 3.120 | 3.250 | 3,208 | -0.02(-0.61%) |
Jan 03, 2005 | 3.110 | 3.270 | 3.100 | 3.270 | 35,300 | +0.02(+0.62%) |
Dec 31, 2004 | 3.250 | 3.250 | 3.200 | 3.250 | 3,000 | +0.00(+0.00%) |
Dec 30, 2004 | 3.240 | 3.250 | 3.210 | 3.250 | 3,200 | +0.00(+0.00%) |
Dec 29, 2004 | 3.450 | 3.450 | 3.200 | 3.250 | 6,100 | +0.00(+0.00%) |
Dec 28, 2004 | 3.200 | 3.419 | 3.120 | 3.250 | 20,400 | +0.01(+0.31%) |
Dec 27, 2004 | 3.200 | 3.240 | 3.200 | 3.240 | 200 | -0.01(-0.31%) |
Dec 23, 2004 | 3.117 | 3.270 | 3.117 | 3.250 | 800 | -0.02(-0.61%) |
Dec 22, 2004 | 3.250 | 3.280 | 3.250 | 3.270 | 16,600 | -0.02(-0.61%) |
Dec 21, 2004 | 3.300 | 3.300 | 3.190 | 3.290 | 8,000 | -0.02(-0.63%) |
Dec 20, 2004 | 3.390 | 3.390 | 3.311 | 3.311 | 500 | +0.01(+0.33%) |
Dec 17, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.300 | 3.470 | 3.270 | 3.300 | 11,300 | -0.03(-0.90%) |
Dec 15, 2004 | 3.400 | 3.460 | 3.260 | 3.330 | 7,400 | +0.00(+0.00%) |
Dec 14, 2004 | 3.310 | 3.500 | 3.250 | 3.330 | 16,500 | +0.08(+2.46%) |
Dec 13, 2004 | 3.050 | 3.470 | 3.030 | 3.250 | 13,400 | +0.11(+3.50%) |
Dec 10, 2004 | 3.140 | 3.150 | 3.090 | 3.140 | 700 | -0.02(-0.60%) |
Dec 09, 2004 | 3.230 | 3.230 | 3.100 | 3.159 | 5,100 | -0.07(-2.20%) |
Dec 08, 2004 | 3.040 | 3.230 | 3.040 | 3.230 | 1,600 | +0.20(+6.60%) |
Dec 07, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | -0.02(-0.66%) |
Dec 06, 2004 | 2.870 | 3.050 | 2.870 | 3.050 | 5,400 | +0.10(+3.39%) |
Dec 03, 2004 | 2.900 | 2.950 | 2.900 | 2.950 | 1,400 | -0.04(-1.34%) |
Dec 02, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |