Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.550 | 3.600 | 3.530 | 3.550 | 23,600 | +0.01(+0.28%) |
Feb 25, 2005 | 3.540 | 3.550 | 3.420 | 3.540 | 12,300 | +0.02(+0.57%) |
Feb 24, 2005 | 3.520 | 3.620 | 3.480 | 3.520 | 27,400 | +0.02(+0.57%) |
Feb 23, 2005 | 3.500 | 3.540 | 3.450 | 3.500 | 19,900 | +0.00(+0.00%) |
Feb 22, 2005 | 3.500 | 3.540 | 3.400 | 3.500 | 14,100 | +0.01(+0.29%) |
Feb 18, 2005 | 3.500 | 3.590 | 3.460 | 3.490 | 11,000 | -0.01(-0.29%) |
Feb 17, 2005 | 3.500 | 3.500 | 3.390 | 3.500 | 15,400 | +0.00(+0.00%) |
Feb 16, 2005 | 3.610 | 3.650 | 3.400 | 3.500 | 14,100 | -0.11(-3.05%) |
Feb 15, 2005 | 3.740 | 3.740 | 3.610 | 3.610 | 15,800 | -0.03(-0.82%) |
Feb 14, 2005 | 3.490 | 3.790 | 3.490 | 3.640 | 34,900 | +0.16(+4.60%) |
Feb 11, 2005 | 3.280 | 3.480 | 3.280 | 3.480 | 6,200 | +0.12(+3.57%) |
Feb 10, 2005 | 3.320 | 3.370 | 3.280 | 3.360 | 4,500 | +0.07(+2.13%) |
Feb 09, 2005 | 3.400 | 3.460 | 3.250 | 3.290 | 5,800 | -0.06(-1.79%) |
Feb 08, 2005 | 3.210 | 3.350 | 3.180 | 3.350 | 9,000 | +0.14(+4.36%) |
Feb 07, 2005 | 3.100 | 3.400 | 3.100 | 3.210 | 14,500 | +0.25(+8.45%) |
Feb 04, 2005 | 2.530 | 3.160 | 2.500 | 2.960 | 60,500 | +0.43(+17.00%) |
Feb 03, 2005 | 2.400 | 2.530 | 2.400 | 2.530 | 11,800 | +0.08(+3.27%) |
Feb 02, 2005 | 2.500 | 2.500 | 2.450 | 2.450 | 1,200 | -0.05(-2.00%) |
Feb 01, 2005 | 2.530 | 2.540 | 2.460 | 2.500 | 5,100 | -0.04(-1.57%) |
Jan 31, 2005 | 2.520 | 2.550 | 2.410 | 2.540 | 23,400 | +0.13(+5.39%) |
Jan 28, 2005 | 2.330 | 2.410 | 2.330 | 2.410 | 3,000 | +0.01(+0.21%) |
Jan 27, 2005 | 2.405 | 2.405 | 2.405 | 2.405 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 2.510 | 2.510 | 2.400 | 2.405 | 4,700 | -0.16(-6.05%) |
Jan 25, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 2.580 | 2.580 | 2.560 | 2.560 | 600 | +0.05(+1.99%) |
Jan 20, 2005 | 2.590 | 2.590 | 2.510 | 2.510 | 5,700 | -0.06(-2.33%) |
Jan 19, 2005 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 2.640 | 2.700 | 2.570 | 2.570 | 1,200 | -0.07(-2.65%) |
Jan 14, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 2.570 | 2.640 | 2.570 | 2.640 | 2,400 | +0.06(+2.33%) |
Jan 12, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 2.600 | 2.600 | 2.570 | 2.580 | 3,100 | -0.10(-3.73%) |
Jan 06, 2005 | 2.650 | 2.680 | 2.650 | 2.680 | 1,000 | +0.10(+3.88%) |
Jan 05, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 200 | +0.01(+0.39%) |
Jan 03, 2005 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 2.570 | 2.600 | 2.570 | 2.570 | 3,200 | +0.00(+0.00%) |
Dec 30, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 2.580 | 2.580 | 2.570 | 2.570 | 300 | -0.04(-1.53%) |
Dec 28, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 2.590 | 2.610 | 2.570 | 2.610 | 13,400 | +0.02(+0.77%) |
Dec 23, 2004 | 2.590 | 2.590 | 2.560 | 2.590 | 3,200 | +0.00(+0.00%) |
Dec 22, 2004 | 2.590 | 2.590 | 2.590 | 2.590 | 1,000 | +0.03(+1.17%) |
Dec 21, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 2.600 | 2.600 | 2.560 | 2.560 | 1,200 | +0.00(+0.00%) |
Dec 17, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 900 | +0.00(+0.00%) |
Dec 16, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 300 | -0.01(-0.39%) |
Dec 15, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | -0.04(-1.53%) |
Dec 10, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 1,700 | +0.01(+0.33%) |
Dec 09, 2004 | 2.602 | 2.602 | 2.602 | 2.602 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 2.602 | 2.602 | 2.602 | 2.602 | 200 | -0.06(-2.20%) |
Dec 07, 2004 | 2.660 | 2.660 | 2.660 | 2.660 | 500 | -0.04(-1.48%) |
Dec 06, 2004 | 2.701 | 2.701 | 2.700 | 2.700 | 1,000 | -0.06(-2.17%) |
Dec 03, 2004 | 2.600 | 2.990 | 2.600 | 2.760 | 18,300 | +0.26(+10.40%) |
Dec 02, 2004 | 2.650 | 2.650 | 2.500 | 2.500 | 6,900 | -0.20(-7.41%) |