Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.214 | 3.314 | 3.121 | 3.314 | 215,282 | +0.10(+3.13%) |
Feb 25, 2005 | 3.214 | 3.291 | 3.183 | 3.214 | 116,743 | -0.05(-1.43%) |
Feb 24, 2005 | 3.214 | 3.260 | 3.105 | 3.260 | 103,804 | +0.09(+2.68%) |
Feb 23, 2005 | 3.105 | 3.252 | 3.105 | 3.175 | 78,345 | +0.05(+1.49%) |
Feb 22, 2005 | 3.136 | 3.198 | 3.098 | 3.128 | 133,583 | -0.07(-2.18%) |
Feb 18, 2005 | 3.245 | 3.245 | 3.167 | 3.198 | 61,978 | -0.05(-1.67%) |
Feb 17, 2005 | 3.268 | 3.392 | 3.229 | 3.252 | 73,161 | -0.05(-1.52%) |
Feb 16, 2005 | 3.214 | 3.361 | 3.214 | 3.303 | 73,028 | +0.02(+0.59%) |
Feb 15, 2005 | 3.345 | 3.361 | 3.183 | 3.283 | 198,760 | -0.03(-0.93%) |
Feb 14, 2005 | 3.260 | 3.345 | 3.190 | 3.314 | 68,082 | -0.03(-0.93%) |
Feb 11, 2005 | 3.183 | 3.400 | 3.144 | 3.345 | 84,578 | +0.09(+2.86%) |
Feb 10, 2005 | 3.113 | 3.291 | 3.113 | 3.252 | 190,623 | +0.11(+3.45%) |
Feb 09, 2005 | 3.307 | 3.361 | 2.981 | 3.144 | 1,808,469 | -0.26(-7.73%) |
Feb 08, 2005 | 3.407 | 3.554 | 3.237 | 3.407 | 388,402 | -0.09(-2.44%) |
Feb 07, 2005 | 3.616 | 3.624 | 3.492 | 3.492 | 177,178 | -0.12(-3.22%) |
Feb 04, 2005 | 3.454 | 3.609 | 3.407 | 3.609 | 691,140 | +0.12(+3.33%) |
Feb 03, 2005 | 3.508 | 3.531 | 3.477 | 3.492 | 834,370 | -0.11(-3.01%) |
Feb 02, 2005 | 3.593 | 3.609 | 3.531 | 3.601 | 114,628 | -0.01(-0.21%) |
Feb 01, 2005 | 3.547 | 3.616 | 3.531 | 3.609 | 81,387 | +0.01(+0.22%) |
Jan 31, 2005 | 3.562 | 3.624 | 3.562 | 3.601 | 43,384 | +0.12(+3.33%) |
Jan 28, 2005 | 3.539 | 3.539 | 3.485 | 3.485 | 77,970 | -0.09(-2.60%) |
Jan 27, 2005 | 3.461 | 3.593 | 3.461 | 3.578 | 42,033 | +0.03(+0.87%) |
Jan 26, 2005 | 3.485 | 3.554 | 3.485 | 3.547 | 68,537 | +0.00(+0.00%) |
Jan 25, 2005 | 3.554 | 3.585 | 3.492 | 3.547 | 53,322 | +0.07(+2.00%) |
Jan 24, 2005 | 3.523 | 3.585 | 3.477 | 3.477 | 73,249 | -0.02(-0.44%) |
Jan 21, 2005 | 3.492 | 3.547 | 3.485 | 3.492 | 90,626 | +0.01(+0.22%) |
Jan 20, 2005 | 3.500 | 3.539 | 3.438 | 3.485 | 84,887 | -0.02(-0.44%) |
Jan 19, 2005 | 3.508 | 3.663 | 3.461 | 3.500 | 71,329 | -0.10(-2.80%) |
Jan 18, 2005 | 3.492 | 3.647 | 3.485 | 3.601 | 61,215 | +0.11(+3.10%) |
Jan 14, 2005 | 3.500 | 3.578 | 3.485 | 3.492 | 40,533 | -0.01(-0.22%) |
Jan 13, 2005 | 3.709 | 3.709 | 3.485 | 3.500 | 125,070 | -0.15(-4.03%) |
Jan 12, 2005 | 3.578 | 3.647 | 3.562 | 3.647 | 345,693 | +0.09(+2.39%) |
Jan 11, 2005 | 3.655 | 3.872 | 3.516 | 3.562 | 154,896 | -0.13(-3.56%) |
Jan 10, 2005 | 3.717 | 3.794 | 3.671 | 3.694 | 214,688 | -0.02(-0.62%) |
Jan 07, 2005 | 3.640 | 3.794 | 3.562 | 3.717 | 178,052 | +0.04(+1.05%) |
Jan 06, 2005 | 3.500 | 3.717 | 3.500 | 3.678 | 160,633 | +0.13(+3.71%) |
Jan 05, 2005 | 3.492 | 3.601 | 3.485 | 3.547 | 164,748 | -0.05(-1.51%) |
Jan 04, 2005 | 3.678 | 3.686 | 3.492 | 3.601 | 259,513 | +0.00(+0.00%) |
Jan 03, 2005 | 3.578 | 3.678 | 3.554 | 3.601 | 128,227 | -0.01(-0.21%) |
Dec 31, 2004 | 3.655 | 3.663 | 3.609 | 3.609 | 115,576 | -0.05(-1.48%) |
Dec 30, 2004 | 3.647 | 3.671 | 3.640 | 3.663 | 172,267 | +0.02(+0.64%) |
Dec 29, 2004 | 3.578 | 3.671 | 3.578 | 3.640 | 69,733 | -0.05(-1.26%) |
Dec 28, 2004 | 3.578 | 3.709 | 3.578 | 3.686 | 186,859 | +0.11(+3.03%) |
Dec 27, 2004 | 3.492 | 3.624 | 3.469 | 3.578 | 62,501 | -0.04(-1.07%) |
Dec 23, 2004 | 3.647 | 3.647 | 3.492 | 3.616 | 96,464 | +0.13(+3.78%) |
Dec 22, 2004 | 3.531 | 3.655 | 3.485 | 3.485 | 163,744 | -0.12(-3.23%) |
Dec 21, 2004 | 3.578 | 3.640 | 3.523 | 3.601 | 159,999 | -0.03(-0.85%) |
Dec 20, 2004 | 3.400 | 3.640 | 3.392 | 3.632 | 213,848 | +0.15(+4.22%) |
Dec 17, 2004 | 3.454 | 3.508 | 3.423 | 3.485 | 127,715 | +0.09(+2.51%) |
Dec 16, 2004 | 3.492 | 3.531 | 3.400 | 3.400 | 192,541 | -0.16(-4.57%) |
Dec 15, 2004 | 3.640 | 3.640 | 3.523 | 3.562 | 129,393 | -0.03(-0.86%) |
Dec 14, 2004 | 3.624 | 3.640 | 3.554 | 3.593 | 111,960 | +0.03(+0.87%) |
Dec 13, 2004 | 3.640 | 3.640 | 3.523 | 3.562 | 107,440 | -0.02(-0.65%) |
Dec 10, 2004 | 3.547 | 3.624 | 3.477 | 3.585 | 78,127 | +0.08(+2.21%) |
Dec 09, 2004 | 3.485 | 3.562 | 3.438 | 3.508 | 78,772 | -0.10(-2.89%) |
Dec 08, 2004 | 3.531 | 3.624 | 3.469 | 3.612 | 118,675 | +0.17(+5.07%) |
Dec 07, 2004 | 3.492 | 3.516 | 3.438 | 3.438 | 145,665 | -0.02(-0.45%) |
Dec 06, 2004 | 3.438 | 3.632 | 3.438 | 3.454 | 138,950 | +0.01(+0.22%) |
Dec 03, 2004 | 3.562 | 3.640 | 3.446 | 3.446 | 168,651 | -0.14(-3.89%) |
Dec 02, 2004 | 3.585 | 3.779 | 3.570 | 3.585 | 83,421 | -0.09(-2.53%) |