Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.000 | 3.062 | 2.860 | 3.010 | 16,500 | -0.04(-1.31%) |
Feb 25, 2005 | 2.910 | 3.050 | 2.910 | 3.050 | 11,000 | +0.04(+1.33%) |
Feb 24, 2005 | 3.000 | 3.050 | 2.950 | 3.010 | 4,100 | +0.00(+0.00%) |
Feb 23, 2005 | 2.980 | 3.040 | 2.900 | 3.010 | 18,200 | -0.07(-2.27%) |
Feb 22, 2005 | 3.290 | 3.290 | 2.921 | 3.080 | 63,900 | -0.31(-9.14%) |
Feb 18, 2005 | 3.500 | 3.520 | 3.270 | 3.390 | 6,600 | -0.01(-0.29%) |
Feb 17, 2005 | 3.600 | 3.600 | 3.350 | 3.400 | 21,000 | -0.08(-2.30%) |
Feb 16, 2005 | 3.600 | 3.600 | 3.440 | 3.480 | 22,600 | -0.10(-2.79%) |
Feb 15, 2005 | 3.400 | 3.580 | 3.250 | 3.580 | 12,400 | +0.23(+6.87%) |
Feb 14, 2005 | 3.500 | 3.500 | 3.350 | 3.350 | 13,200 | -0.11(-3.18%) |
Feb 11, 2005 | 3.540 | 3.590 | 3.260 | 3.460 | 14,600 | -0.11(-3.08%) |
Feb 10, 2005 | 3.490 | 3.600 | 3.350 | 3.570 | 20,100 | +0.14(+4.08%) |
Feb 09, 2005 | 3.570 | 3.570 | 3.400 | 3.430 | 19,700 | -0.17(-4.72%) |
Feb 08, 2005 | 3.590 | 3.600 | 3.540 | 3.600 | 18,400 | +0.04(+1.12%) |
Feb 07, 2005 | 3.510 | 3.600 | 3.460 | 3.560 | 21,500 | +0.10(+2.89%) |
Feb 04, 2005 | 3.550 | 3.580 | 3.440 | 3.460 | 24,100 | +0.06(+1.76%) |
Feb 03, 2005 | 3.440 | 3.480 | 3.400 | 3.400 | 30,900 | +0.01(+0.29%) |
Feb 02, 2005 | 3.380 | 3.440 | 3.200 | 3.390 | 56,000 | +0.21(+6.60%) |
Feb 01, 2005 | 3.070 | 3.190 | 3.050 | 3.180 | 67,200 | +0.14(+4.61%) |
Jan 31, 2005 | 3.030 | 3.050 | 2.950 | 3.040 | 33,000 | +0.09(+3.05%) |
Jan 28, 2005 | 3.050 | 3.050 | 2.950 | 2.950 | 11,400 | -0.04(-1.34%) |
Jan 27, 2005 | 3.050 | 3.050 | 2.990 | 2.990 | 9,400 | -0.06(-1.97%) |
Jan 26, 2005 | 3.000 | 3.070 | 3.000 | 3.050 | 7,500 | +0.06(+2.01%) |
Jan 25, 2005 | 3.000 | 3.000 | 2.970 | 2.990 | 7,900 | -0.01(-0.33%) |
Jan 24, 2005 | 3.000 | 3.000 | 2.950 | 3.000 | 8,100 | +0.01(+0.33%) |
Jan 21, 2005 | 3.000 | 3.000 | 2.950 | 2.990 | 25,600 | -0.01(-0.33%) |
Jan 20, 2005 | 3.000 | 3.050 | 2.960 | 3.000 | 6,800 | +0.00(+0.00%) |
Jan 19, 2005 | 2.950 | 3.100 | 2.950 | 3.000 | 53,900 | +0.17(+6.01%) |
Jan 18, 2005 | 2.950 | 2.970 | 2.830 | 2.830 | 47,100 | +0.03(+1.07%) |
Jan 14, 2005 | 2.870 | 2.900 | 2.770 | 2.800 | 21,100 | -0.05(-1.75%) |
Jan 13, 2005 | 2.890 | 2.900 | 2.790 | 2.850 | 16,100 | +0.06(+2.15%) |
Jan 12, 2005 | 2.950 | 3.000 | 2.750 | 2.790 | 55,600 | +0.11(+4.10%) |
Jan 11, 2005 | 2.700 | 2.700 | 2.680 | 2.680 | 1,200 | -0.02(-0.74%) |
Jan 10, 2005 | 2.660 | 2.750 | 2.650 | 2.700 | 1,900 | +0.03(+1.12%) |
Jan 07, 2005 | 2.670 | 2.670 | 2.670 | 2.670 | 300 | -0.04(-1.48%) |
Jan 06, 2005 | 2.710 | 2.770 | 2.710 | 2.710 | 2,200 | -0.02(-0.73%) |
Jan 05, 2005 | 2.770 | 2.770 | 2.670 | 2.730 | 2,400 | +0.08(+3.02%) |
Jan 04, 2005 | 2.760 | 2.770 | 2.650 | 2.650 | 2,900 | -0.11(-3.99%) |
Jan 03, 2005 | 2.750 | 2.760 | 2.750 | 2.760 | 1,300 | -0.01(-0.36%) |
Dec 31, 2004 | 2.690 | 2.770 | 2.670 | 2.770 | 1,300 | +0.07(+2.59%) |
Dec 30, 2004 | 2.680 | 2.720 | 2.680 | 2.700 | 2,100 | +0.03(+1.12%) |
Dec 29, 2004 | 2.610 | 2.690 | 2.590 | 2.670 | 5,300 | -0.03(-1.11%) |
Dec 28, 2004 | 2.750 | 2.750 | 2.630 | 2.700 | 10,800 | -0.08(-2.88%) |
Dec 27, 2004 | 2.810 | 2.900 | 2.770 | 2.780 | 14,200 | +0.03(+1.09%) |
Dec 23, 2004 | 2.850 | 2.850 | 2.710 | 2.750 | 13,800 | -0.14(-4.84%) |
Dec 22, 2004 | 2.360 | 2.990 | 2.350 | 2.890 | 19,700 | +0.54(+22.98%) |
Dec 21, 2004 | 2.370 | 2.410 | 2.350 | 2.350 | 12,100 | +0.02(+0.86%) |
Dec 20, 2004 | 2.490 | 2.490 | 2.320 | 2.330 | 20,300 | -0.17(-6.80%) |
Dec 17, 2004 | 2.480 | 2.500 | 2.400 | 2.500 | 14,800 | +0.00(+0.00%) |
Dec 16, 2004 | 2.480 | 2.500 | 2.470 | 2.500 | 11,100 | +0.06(+2.46%) |
Dec 15, 2004 | 2.470 | 2.480 | 2.440 | 2.440 | 13,100 | -0.01(-0.41%) |
Dec 14, 2004 | 2.450 | 2.480 | 2.450 | 2.450 | 10,700 | -0.02(-0.81%) |
Dec 13, 2004 | 2.480 | 2.480 | 2.460 | 2.470 | 3,700 | +0.02(+0.82%) |
Dec 10, 2004 | 2.500 | 2.500 | 2.450 | 2.450 | 10,700 | -0.05(-2.00%) |
Dec 09, 2004 | 2.502 | 2.502 | 2.480 | 2.500 | 10,300 | +0.01(+0.40%) |
Dec 08, 2004 | 2.490 | 2.550 | 2.490 | 2.490 | 1,500 | +0.00(+0.00%) |
Dec 07, 2004 | 2.510 | 2.540 | 2.480 | 2.490 | 23,500 | -0.10(-3.86%) |
Dec 06, 2004 | 2.550 | 2.650 | 2.550 | 2.590 | 4,600 | +0.08(+3.19%) |
Dec 03, 2004 | 2.610 | 2.700 | 2.510 | 2.510 | 6,600 | -0.02(-0.79%) |
Dec 02, 2004 | 2.510 | 2.570 | 2.500 | 2.530 | 6,800 | +0.02(+0.80%) |