Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.807 | 3.925 | 3.807 | 3.858 | 48,076 | +0.06(+1.69%) |
Feb 25, 2005 | 3.807 | 3.826 | 3.794 | 3.794 | 20,254 | -0.04(-1.09%) |
Feb 24, 2005 | 3.861 | 3.861 | 3.795 | 3.836 | 13,926 | -0.04(-0.95%) |
Feb 23, 2005 | 3.871 | 3.873 | 3.871 | 3.873 | 3,821 | -0.02(-0.50%) |
Feb 22, 2005 | 3.989 | 3.989 | 3.861 | 3.892 | 21,470 | -0.07(-1.65%) |
Feb 18, 2005 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 4.123 | 4.123 | 3.958 | 3.958 | 146,445 | -0.10(-2.45%) |
Feb 16, 2005 | 4.056 | 4.081 | 4.056 | 4.057 | 22,563 | +0.00(+0.00%) |
Feb 15, 2005 | 4.056 | 4.057 | 4.056 | 4.057 | 3,057 | +0.00(+0.03%) |
Feb 14, 2005 | 4.088 | 4.088 | 4.056 | 4.056 | 10,349 | -0.00(-0.06%) |
Feb 11, 2005 | 4.057 | 4.058 | 4.057 | 4.058 | 3,126 | +0.04(+0.88%) |
Feb 10, 2005 | 3.945 | 4.089 | 3.945 | 4.023 | 44,185 | +0.10(+2.50%) |
Feb 09, 2005 | 3.918 | 3.926 | 3.918 | 3.925 | 16,463 | +0.00(+0.00%) |
Feb 08, 2005 | 3.924 | 3.925 | 3.924 | 3.925 | 7,643 | +0.00(+0.00%) |
Feb 07, 2005 | 3.925 | 3.925 | 3.925 | 3.925 | 10,792 | +0.04(+1.08%) |
Feb 04, 2005 | 3.925 | 3.925 | 3.878 | 3.883 | 53,350 | -0.01(-0.27%) |
Feb 03, 2005 | 3.860 | 3.894 | 3.860 | 3.894 | 14,973 | -0.03(-0.77%) |
Feb 02, 2005 | 3.925 | 3.925 | 3.920 | 3.924 | 4,692 | +0.02(+0.44%) |
Feb 01, 2005 | 3.925 | 3.925 | 3.860 | 3.907 | 17,159 | -0.02(-0.47%) |
Jan 31, 2005 | 3.860 | 3.925 | 3.860 | 3.925 | 22,807 | +0.00(+0.00%) |
Jan 28, 2005 | 3.892 | 3.925 | 3.892 | 3.925 | 1,681 | +0.13(+3.45%) |
Jan 27, 2005 | 3.794 | 3.794 | 3.794 | 3.794 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 3.794 | 3.925 | 3.794 | 3.794 | 7,154 | -0.00(-0.10%) |
Jan 25, 2005 | 3.798 | 3.798 | 3.798 | 3.798 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 3.794 | 3.820 | 3.794 | 3.798 | 8,667 | -0.06(-1.56%) |
Jan 21, 2005 | 3.794 | 3.858 | 3.794 | 3.858 | 19,154 | +0.04(+1.17%) |
Jan 20, 2005 | 3.762 | 3.814 | 3.761 | 3.814 | 30,573 | +0.03(+0.87%) |
Jan 19, 2005 | 3.781 | 3.781 | 3.781 | 3.781 | 1,528 | -0.01(-0.31%) |
Jan 18, 2005 | 3.840 | 3.858 | 3.761 | 3.793 | 34,005 | +0.03(+0.83%) |
Jan 14, 2005 | 3.761 | 3.761 | 3.761 | 3.761 | 13,757 | -0.02(-0.52%) |
Jan 13, 2005 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 3.827 | 3.829 | 3.761 | 3.781 | 19,031 | -0.06(-1.50%) |
Jan 10, 2005 | 3.839 | 3.839 | 3.839 | 3.839 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 3.573 | 3.839 | 3.565 | 3.839 | 88,669 | +0.31(+8.67%) |
Jan 06, 2005 | 3.441 | 3.533 | 3.441 | 3.533 | 48,534 | -0.04(-1.10%) |
Jan 05, 2005 | 3.597 | 3.598 | 3.559 | 3.572 | 6,114 | +0.04(+1.11%) |
Jan 04, 2005 | 3.533 | 3.535 | 3.533 | 3.533 | 4,700 | -0.12(-3.23%) |
Jan 03, 2005 | 3.533 | 3.726 | 3.533 | 3.650 | 158,598 | +0.12(+3.53%) |
Dec 31, 2004 | 3.526 | 3.526 | 3.526 | 3.526 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 3.526 | 3.526 | 3.526 | 3.526 | 3,821 | +0.03(+0.75%) |
Dec 29, 2004 | 3.441 | 3.558 | 3.441 | 3.500 | 32,866 | +0.00(+0.00%) |
Dec 28, 2004 | 3.416 | 3.500 | 3.416 | 3.500 | 182,674 | -0.02(-0.56%) |
Dec 27, 2004 | 3.519 | 3.519 | 3.519 | 3.519 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 3.519 | 3.519 | 3.519 | 3.519 | 764 | +0.05(+1.51%) |
Dec 22, 2004 | 3.467 | 3.467 | 3.467 | 3.467 | 1,528 | +0.00(+0.00%) |
Dec 21, 2004 | 3.415 | 3.587 | 3.415 | 3.467 | 119,235 | -0.09(-2.57%) |
Dec 20, 2004 | 3.559 | 3.559 | 3.559 | 3.559 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 3.565 | 3.565 | 3.431 | 3.559 | 3,821 | +0.05(+1.49%) |
Dec 16, 2004 | 3.513 | 3.535 | 3.506 | 3.506 | 56,560 | -0.04(-1.11%) |
Dec 15, 2004 | 3.546 | 3.546 | 3.518 | 3.546 | 44,331 | +0.05(+1.42%) |
Dec 14, 2004 | 3.423 | 3.496 | 3.421 | 3.496 | 8,407 | +0.07(+2.06%) |
Dec 13, 2004 | 3.559 | 3.559 | 3.425 | 3.425 | 9,171 | -0.02(-0.49%) |
Dec 10, 2004 | 3.598 | 3.598 | 3.442 | 3.442 | 4,585 | -0.10(-2.70%) |
Dec 09, 2004 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 3.495 | 3.538 | 3.495 | 3.538 | 6,878 | -0.03(-0.95%) |
Dec 07, 2004 | 3.572 | 3.572 | 3.572 | 3.572 | 3,057 | +0.09(+2.44%) |
Dec 06, 2004 | 3.487 | 3.487 | 3.487 | 3.487 | 1,528 | -0.09(-2.38%) |
Dec 03, 2004 | 3.572 | 3.572 | 3.572 | 3.572 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 3.572 | 3.572 | 3.572 | 3.572 | 0 | +0.00(+0.00%) |