Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.950 | 2.950 | 2.660 | 2.660 | 359,367 | -0.23(-7.96%) |
Feb 25, 2005 | 2.940 | 2.940 | 2.790 | 2.890 | 122,535 | +0.02(+0.70%) |
Feb 24, 2005 | 2.800 | 2.940 | 2.710 | 2.870 | 174,486 | +0.07(+2.50%) |
Feb 23, 2005 | 2.850 | 2.960 | 2.740 | 2.800 | 216,889 | +0.07(+2.56%) |
Feb 22, 2005 | 2.920 | 3.000 | 2.700 | 2.730 | 428,044 | -0.22(-7.46%) |
Feb 18, 2005 | 2.950 | 3.020 | 2.900 | 2.950 | 242,158 | -0.00(-0.17%) |
Feb 17, 2005 | 3.150 | 3.150 | 2.940 | 2.955 | 483,605 | -0.09(-3.11%) |
Feb 16, 2005 | 3.100 | 3.100 | 2.950 | 3.050 | 535,354 | +0.05(+1.67%) |
Feb 15, 2005 | 3.160 | 3.180 | 2.980 | 3.000 | 620,270 | -0.10(-3.23%) |
Feb 14, 2005 | 3.330 | 3.330 | 3.070 | 3.100 | 349,256 | -0.17(-5.05%) |
Feb 11, 2005 | 3.180 | 3.310 | 3.120 | 3.265 | 270,745 | +0.02(+0.77%) |
Feb 10, 2005 | 3.400 | 3.470 | 2.860 | 3.240 | 780,883 | -0.20(-5.81%) |
Feb 09, 2005 | 3.710 | 3.790 | 3.350 | 3.440 | 360,884 | -0.31(-8.27%) |
Feb 08, 2005 | 3.800 | 3.860 | 3.710 | 3.750 | 225,271 | +0.00(+0.00%) |
Feb 07, 2005 | 3.880 | 3.890 | 3.670 | 3.750 | 454,482 | -0.13(-3.35%) |
Feb 04, 2005 | 3.650 | 3.920 | 3.650 | 3.880 | 361,787 | +0.17(+4.58%) |
Feb 03, 2005 | 3.670 | 3.800 | 3.610 | 3.710 | 584,775 | +0.09(+2.49%) |
Feb 02, 2005 | 3.640 | 3.650 | 3.510 | 3.620 | 258,688 | +0.04(+1.12%) |
Feb 01, 2005 | 3.530 | 3.630 | 3.530 | 3.580 | 111,202 | +0.04(+1.13%) |
Jan 31, 2005 | 3.660 | 3.660 | 3.470 | 3.540 | 188,620 | +0.03(+0.85%) |
Jan 28, 2005 | 3.660 | 3.660 | 3.450 | 3.510 | 190,337 | -0.10(-2.77%) |
Jan 27, 2005 | 3.630 | 3.660 | 3.580 | 3.610 | 418,190 | -0.02(-0.55%) |
Jan 26, 2005 | 3.565 | 3.630 | 3.450 | 3.630 | 355,921 | +0.09(+2.54%) |
Jan 25, 2005 | 3.790 | 3.850 | 3.540 | 3.540 | 457,371 | -0.18(-4.84%) |
Jan 24, 2005 | 3.900 | 4.000 | 3.680 | 3.720 | 1,834,528 | +0.09(+2.48%) |
Jan 21, 2005 | 3.500 | 3.870 | 3.490 | 3.630 | 848,224 | +0.14(+4.01%) |
Jan 20, 2005 | 3.330 | 3.550 | 3.286 | 3.490 | 387,688 | +0.11(+3.25%) |
Jan 19, 2005 | 3.250 | 3.580 | 3.250 | 3.380 | 589,001 | +0.04(+1.20%) |
Jan 18, 2005 | 3.310 | 3.410 | 3.200 | 3.340 | 182,580 | +0.00(+0.00%) |
Jan 14, 2005 | 3.340 | 3.380 | 3.240 | 3.340 | 181,326 | +0.06(+1.83%) |
Jan 13, 2005 | 3.400 | 3.400 | 3.240 | 3.280 | 268,637 | -0.05(-1.50%) |
Jan 12, 2005 | 3.250 | 3.350 | 3.100 | 3.330 | 316,680 | +0.14(+4.39%) |
Jan 11, 2005 | 3.220 | 3.310 | 3.180 | 3.190 | 231,005 | -0.07(-2.15%) |
Jan 10, 2005 | 3.350 | 3.380 | 3.250 | 3.260 | 236,575 | -0.03(-0.91%) |
Jan 07, 2005 | 3.350 | 3.390 | 3.220 | 3.290 | 362,707 | +0.00(+0.00%) |
Jan 06, 2005 | 3.400 | 3.400 | 3.200 | 3.290 | 543,930 | +0.01(+0.30%) |
Jan 05, 2005 | 3.120 | 3.590 | 3.020 | 3.280 | 2,254,828 | +0.21(+6.84%) |
Jan 04, 2005 | 3.080 | 3.180 | 2.990 | 3.070 | 253,779 | -0.03(-0.97%) |
Jan 03, 2005 | 3.150 | 3.170 | 3.050 | 3.100 | 228,498 | +0.06(+1.97%) |
Dec 31, 2004 | 3.040 | 3.130 | 3.000 | 3.040 | 225,700 | +0.04(+1.33%) |
Dec 30, 2004 | 2.990 | 3.070 | 2.990 | 3.000 | 321,000 | +0.00(+0.00%) |
Dec 29, 2004 | 3.070 | 3.090 | 3.000 | 3.000 | 262,800 | -0.08(-2.60%) |
Dec 28, 2004 | 3.050 | 3.180 | 3.020 | 3.080 | 279,100 | -0.04(-1.28%) |
Dec 27, 2004 | 3.180 | 3.180 | 3.040 | 3.120 | 191,200 | -0.03(-0.95%) |
Dec 23, 2004 | 3.100 | 3.230 | 3.090 | 3.150 | 182,300 | +0.01(+0.32%) |
Dec 22, 2004 | 3.350 | 3.350 | 3.100 | 3.140 | 203,500 | -0.18(-5.42%) |
Dec 21, 2004 | 3.371 | 3.400 | 3.240 | 3.320 | 255,300 | -0.03(-0.90%) |
Dec 20, 2004 | 3.500 | 3.540 | 3.340 | 3.350 | 187,100 | -0.15(-4.29%) |
Dec 17, 2004 | 3.410 | 3.520 | 3.410 | 3.500 | 205,800 | +0.09(+2.64%) |
Dec 16, 2004 | 3.690 | 3.750 | 3.400 | 3.410 | 386,800 | -0.23(-6.32%) |
Dec 15, 2004 | 3.420 | 3.640 | 3.420 | 3.640 | 429,600 | +0.19(+5.51%) |
Dec 14, 2004 | 3.490 | 3.510 | 3.330 | 3.450 | 223,000 | +0.02(+0.58%) |
Dec 13, 2004 | 3.410 | 3.500 | 3.310 | 3.430 | 335,100 | +0.04(+1.18%) |
Dec 10, 2004 | 3.215 | 3.420 | 3.170 | 3.390 | 333,200 | +0.18(+5.61%) |
Dec 09, 2004 | 3.280 | 3.280 | 3.100 | 3.210 | 158,900 | -0.01(-0.31%) |
Dec 08, 2004 | 3.070 | 3.260 | 3.010 | 3.220 | 227,000 | +0.21(+6.98%) |
Dec 07, 2004 | 3.200 | 3.270 | 3.000 | 3.010 | 194,300 | -0.19(-5.94%) |
Dec 06, 2004 | 3.190 | 3.280 | 3.160 | 3.200 | 146,400 | -0.01(-0.31%) |
Dec 03, 2004 | 3.130 | 3.350 | 3.100 | 3.210 | 453,400 | +0.07(+2.23%) |
Dec 02, 2004 | 2.860 | 3.150 | 2.860 | 3.140 | 383,900 | +0.19(+6.44%) |