Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.500 | 4.500 | 4.080 | 4.150 | 21,400 | -0.25(-5.68%) |
Feb 25, 2005 | 4.450 | 4.450 | 4.380 | 4.400 | 10,000 | -0.10(-2.22%) |
Feb 24, 2005 | 4.510 | 4.510 | 4.500 | 4.500 | 6,900 | +0.00(+0.00%) |
Feb 23, 2005 | 4.500 | 4.550 | 4.500 | 4.500 | 4,200 | -0.08(-1.75%) |
Feb 22, 2005 | 4.580 | 4.580 | 4.580 | 4.580 | 1,000 | -0.09(-1.93%) |
Feb 18, 2005 | 4.650 | 4.700 | 4.650 | 4.670 | 6,700 | +0.07(+1.52%) |
Feb 17, 2005 | 4.550 | 4.600 | 4.500 | 4.600 | 3,300 | +0.10(+2.22%) |
Feb 16, 2005 | 4.590 | 4.600 | 4.500 | 4.500 | 6,500 | +0.00(+0.00%) |
Feb 15, 2005 | 4.600 | 4.600 | 4.500 | 4.500 | 5,100 | +0.00(+0.00%) |
Feb 14, 2005 | 4.600 | 5.130 | 4.500 | 4.500 | 89,600 | +0.00(+0.00%) |
Feb 11, 2005 | 4.400 | 4.600 | 4.400 | 4.500 | 5,400 | +0.10(+2.27%) |
Feb 10, 2005 | 4.350 | 4.400 | 4.320 | 4.400 | 3,200 | +0.06(+1.38%) |
Feb 09, 2005 | 4.390 | 4.390 | 4.340 | 4.340 | 500 | -0.01(-0.23%) |
Feb 08, 2005 | 4.300 | 4.440 | 4.300 | 4.350 | 2,800 | +0.05(+1.16%) |
Feb 07, 2005 | 4.250 | 4.360 | 4.250 | 4.300 | 6,700 | +0.03(+0.70%) |
Feb 04, 2005 | 4.300 | 4.300 | 4.220 | 4.270 | 4,200 | -0.03(-0.70%) |
Feb 03, 2005 | 4.250 | 4.300 | 4.210 | 4.300 | 1,100 | +0.05(+1.18%) |
Feb 02, 2005 | 4.450 | 4.450 | 4.250 | 4.250 | 7,700 | -0.14(-3.19%) |
Feb 01, 2005 | 4.370 | 4.430 | 4.370 | 4.390 | 4,700 | +0.00(+0.00%) |
Jan 31, 2005 | 4.420 | 4.420 | 4.360 | 4.390 | 3,600 | +0.00(+0.00%) |
Jan 28, 2005 | 4.350 | 4.440 | 4.350 | 4.390 | 8,400 | +0.03(+0.71%) |
Jan 27, 2005 | 4.400 | 4.450 | 4.359 | 4.359 | 5,000 | -0.19(-4.20%) |
Jan 26, 2005 | 4.500 | 4.550 | 4.450 | 4.550 | 4,600 | +0.00(+0.00%) |
Jan 25, 2005 | 4.840 | 4.840 | 4.500 | 4.550 | 12,000 | -0.29(-5.99%) |
Jan 24, 2005 | 5.110 | 5.120 | 4.700 | 4.840 | 24,300 | -0.22(-4.35%) |
Jan 21, 2005 | 4.950 | 5.140 | 4.950 | 5.060 | 38,600 | +0.11(+2.22%) |
Jan 20, 2005 | 4.600 | 5.000 | 4.550 | 4.950 | 49,000 | +0.33(+7.14%) |
Jan 19, 2005 | 4.600 | 4.700 | 4.600 | 4.620 | 16,200 | +0.04(+0.87%) |
Jan 18, 2005 | 4.300 | 4.600 | 4.300 | 4.580 | 153,200 | +0.26(+6.02%) |
Jan 14, 2005 | 4.290 | 4.600 | 4.250 | 4.320 | 20,100 | +0.08(+1.89%) |
Jan 13, 2005 | 4.000 | 4.240 | 3.900 | 4.240 | 18,400 | +0.25(+6.27%) |
Jan 12, 2005 | 4.140 | 4.140 | 3.890 | 3.990 | 12,000 | -0.11(-2.68%) |
Jan 11, 2005 | 4.150 | 4.150 | 4.050 | 4.100 | 6,700 | -0.05(-1.20%) |
Jan 10, 2005 | 3.980 | 4.200 | 3.980 | 4.150 | 7,900 | +0.22(+5.60%) |
Jan 07, 2005 | 3.800 | 3.940 | 3.800 | 3.930 | 23,600 | +0.12(+3.15%) |
Jan 06, 2005 | 3.580 | 4.450 | 3.580 | 3.810 | 114,600 | +0.23(+6.42%) |
Jan 05, 2005 | 3.730 | 3.730 | 3.530 | 3.580 | 13,200 | -0.15(-4.02%) |
Jan 04, 2005 | 3.600 | 3.730 | 3.520 | 3.730 | 14,200 | -0.02(-0.53%) |
Jan 03, 2005 | 4.000 | 4.000 | 3.650 | 3.750 | 18,200 | -0.29(-7.18%) |
Dec 31, 2004 | 3.960 | 4.040 | 3.920 | 4.040 | 8,900 | -0.11(-2.65%) |
Dec 30, 2004 | 3.220 | 4.650 | 3.220 | 4.150 | 72,700 | +1.10(+36.07%) |
Dec 29, 2004 | 2.950 | 3.050 | 2.950 | 3.050 | 2,900 | +0.10(+3.39%) |
Dec 28, 2004 | 2.900 | 3.000 | 2.900 | 2.950 | 10,600 | +0.04(+1.37%) |
Dec 27, 2004 | 2.860 | 2.910 | 2.810 | 2.910 | 10,600 | +0.01(+0.34%) |
Dec 23, 2004 | 2.900 | 2.900 | 2.860 | 2.900 | 14,200 | +0.04(+1.40%) |
Dec 22, 2004 | 2.900 | 2.900 | 2.860 | 2.860 | 13,100 | -0.03(-1.04%) |
Dec 21, 2004 | 2.850 | 2.890 | 2.850 | 2.890 | 1,900 | +0.00(+0.00%) |
Dec 20, 2004 | 2.820 | 2.890 | 2.820 | 2.890 | 5,900 | +0.07(+2.48%) |
Dec 17, 2004 | 2.850 | 2.890 | 2.820 | 2.820 | 5,300 | -0.05(-1.74%) |
Dec 16, 2004 | 2.900 | 2.900 | 2.850 | 2.870 | 1,300 | -0.06(-2.05%) |
Dec 15, 2004 | 2.950 | 2.950 | 2.900 | 2.930 | 1,300 | -0.02(-0.68%) |
Dec 14, 2004 | 2.950 | 2.950 | 2.900 | 2.950 | 3,600 | -0.01(-0.34%) |
Dec 13, 2004 | 2.990 | 2.990 | 2.920 | 2.960 | 8,000 | +0.01(+0.34%) |
Dec 10, 2004 | 2.900 | 3.000 | 2.900 | 2.950 | 11,600 | +0.08(+2.79%) |
Dec 09, 2004 | 2.950 | 2.950 | 2.850 | 2.870 | 6,700 | -0.03(-1.03%) |
Dec 08, 2004 | 2.800 | 2.900 | 2.800 | 2.900 | 4,400 | +0.04(+1.40%) |
Dec 07, 2004 | 2.900 | 2.900 | 2.860 | 2.860 | 12,300 | +0.01(+0.35%) |
Dec 06, 2004 | 2.900 | 2.900 | 2.850 | 2.850 | 9,900 | -0.05(-1.72%) |
Dec 03, 2004 | 2.850 | 2.900 | 2.850 | 2.900 | 3,800 | +0.05(+1.75%) |
Dec 02, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,200 | -0.05(-1.72%) |