Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.150 | 4.150 | 4.000 | 4.000 | 8,265 | -0.15(-3.61%) |
Feb 25, 2005 | 4.050 | 4.150 | 4.000 | 4.150 | 17,000 | +0.15(+3.75%) |
Feb 24, 2005 | 3.950 | 4.000 | 3.950 | 4.000 | 1,500 | +0.10(+2.56%) |
Feb 23, 2005 | 3.950 | 3.950 | 3.900 | 3.900 | 1,250 | -0.10(-2.50%) |
Feb 22, 2005 | 3.920 | 4.000 | 3.860 | 4.000 | 31,750 | +0.08(+2.04%) |
Feb 18, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 3.900 | 3.920 | 3.850 | 3.920 | 36,275 | +0.00(+0.00%) |
Feb 16, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 5,000 | +0.02(+0.51%) |
Feb 15, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 4,000 | -0.02(-0.51%) |
Feb 14, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 9,142 | +0.06(+1.55%) |
Feb 11, 2005 | 3.860 | 3.860 | 3.860 | 3.860 | 300 | -0.06(-1.53%) |
Feb 10, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 4,500 | +0.02(+0.51%) |
Feb 09, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 32,250 | +0.03(+0.78%) |
Feb 04, 2005 | 3.880 | 3.880 | 3.870 | 3.870 | 6,500 | -0.01(-0.26%) |
Feb 03, 2005 | 3.920 | 3.920 | 3.880 | 3.880 | 22,448 | -0.04(-1.02%) |
Feb 02, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 18,062 | +0.02(+0.51%) |
Feb 01, 2005 | 3.650 | 4.000 | 3.650 | 3.900 | 28,257 | +0.30(+8.33%) |
Jan 31, 2005 | 3.600 | 3.600 | 3.500 | 3.600 | 34,571 | +0.10(+2.86%) |
Jan 28, 2005 | 3.480 | 3.500 | 3.480 | 3.500 | 6,600 | +0.05(+1.45%) |
Jan 27, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 500 | +0.00(+0.00%) |
Jan 26, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 | +0.09(+2.68%) |
Jan 25, 2005 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 3.350 | 3.360 | 3.350 | 3.360 | 3,000 | +0.04(+1.20%) |
Jan 21, 2005 | 3.300 | 3.320 | 3.300 | 3.320 | 2,000 | +0.08(+2.47%) |
Jan 20, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 160 | +0.00(+0.00%) |
Jan 19, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 4,757 | +0.00(+0.00%) |
Jan 13, 2005 | 3.250 | 3.260 | 3.240 | 3.240 | 3,270 | -0.06(-1.82%) |
Jan 12, 2005 | 3.480 | 3.480 | 3.300 | 3.300 | 2,300 | -0.18(-5.17%) |
Jan 11, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 410 | +0.00(+0.00%) |
Jan 07, 2005 | 3.350 | 3.480 | 3.350 | 3.480 | 1,630 | +0.00(+0.00%) |
Jan 06, 2005 | 3.450 | 3.480 | 3.330 | 3.480 | 4,930 | +0.18(+5.45%) |
Jan 05, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 3.400 | 3.450 | 3.300 | 3.300 | 4,775 | -0.10(-2.94%) |
Jan 03, 2005 | 3.250 | 3.450 | 3.250 | 3.400 | 7,838 | +0.10(+3.03%) |
Dec 31, 2004 | 3.350 | 3.370 | 3.300 | 3.300 | 9,300 | +0.04(+1.23%) |
Dec 30, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 3.250 | 3.260 | 3.250 | 3.260 | 2,400 | +0.00(+0.00%) |
Dec 27, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 700 | +0.02(+0.62%) |
Dec 23, 2004 | 3.250 | 3.250 | 3.240 | 3.240 | 6,000 | -0.02(-0.61%) |
Dec 22, 2004 | 3.240 | 3.260 | 3.240 | 3.260 | 13,600 | +0.01(+0.31%) |
Dec 21, 2004 | 3.200 | 3.250 | 3.200 | 3.250 | 4,500 | +0.00(+0.00%) |
Dec 20, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.05(+1.56%) |
Dec 17, 2004 | 3.220 | 3.220 | 3.000 | 3.200 | 23,200 | -0.05(-1.54%) |
Dec 16, 2004 | 3.280 | 3.280 | 3.250 | 3.250 | 3,000 | +0.03(+0.93%) |
Dec 15, 2004 | 3.180 | 3.250 | 3.180 | 3.220 | 26,500 | +0.03(+0.94%) |
Dec 14, 2004 | 3.170 | 3.190 | 3.150 | 3.190 | 24,400 | +0.09(+2.90%) |
Dec 13, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
Dec 10, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
Dec 09, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 5,200 | +0.00(+0.00%) |
Dec 07, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,600 | +0.00(+0.00%) |
Dec 06, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 6,300 | -0.04(-1.27%) |