Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.250 | 3.250 | 2.820 | 3.140 | 4,822 | -0.05(-1.63%) |
Mar 30, 2005 | 2.920 | 3.300 | 2.920 | 3.192 | 3,150 | +0.33(+11.61%) |
Mar 29, 2005 | 3.020 | 3.020 | 2.860 | 2.860 | 600 | -0.16(-5.30%) |
Mar 28, 2005 | 3.050 | 3.050 | 3.020 | 3.020 | 600 | +0.02(+0.67%) |
Mar 24, 2005 | 3.000 | 3.200 | 2.800 | 3.000 | 11,453 | -0.00(-0.03%) |
Mar 23, 2005 | 2.911 | 3.001 | 2.911 | 3.001 | 1,775 | +0.00(+0.03%) |
Mar 22, 2005 | 3.050 | 3.170 | 3.000 | 3.000 | 3,666 | -0.05(-1.64%) |
Mar 21, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 1,537 | -0.09(-2.84%) |
Mar 18, 2005 | 3.139 | 3.139 | 3.139 | 3.139 | 1,100 | +0.19(+6.41%) |
Mar 17, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 125 | -0.30(-9.23%) |
Mar 16, 2005 | 2.921 | 3.500 | 2.921 | 3.250 | 19,785 | +0.25(+8.33%) |
Mar 15, 2005 | 3.110 | 3.110 | 3.000 | 3.000 | 9,155 | -0.12(-3.85%) |
Mar 14, 2005 | 3.300 | 3.300 | 3.080 | 3.120 | 976 | -0.11(-3.41%) |
Mar 11, 2005 | 3.050 | 3.290 | 3.050 | 3.230 | 1,560 | +0.18(+5.90%) |
Mar 10, 2005 | 3.060 | 3.330 | 3.050 | 3.050 | 4,917 | -0.05(-1.61%) |
Mar 09, 2005 | 3.090 | 3.180 | 3.090 | 3.100 | 820 | -0.03(-1.12%) |
Mar 08, 2005 | 3.135 | 3.135 | 3.135 | 3.135 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 3.090 | 3.260 | 3.090 | 3.135 | 1,705 | +0.03(+1.13%) |
Mar 04, 2005 | 3.090 | 3.230 | 3.020 | 3.100 | 4,273 | -0.26(-7.74%) |
Mar 03, 2005 | 3.111 | 3.490 | 3.111 | 3.360 | 7,185 | +0.14(+4.35%) |
Mar 02, 2005 | 3.210 | 3.220 | 3.210 | 3.220 | 565 | -0.09(-2.72%) |
Mar 01, 2005 | 3.210 | 3.390 | 3.200 | 3.310 | 5,488 | -0.20(-5.70%) |
Feb 28, 2005 | 3.360 | 3.510 | 3.200 | 3.510 | 5,756 | +0.22(+6.69%) |
Feb 25, 2005 | 3.060 | 3.440 | 3.060 | 3.290 | 5,143 | +0.02(+0.61%) |
Feb 24, 2005 | 3.060 | 3.330 | 3.060 | 3.270 | 2,672 | +0.21(+6.83%) |
Feb 23, 2005 | 3.070 | 3.440 | 3.060 | 3.061 | 2,251 | -0.22(-6.68%) |
Feb 22, 2005 | 3.070 | 3.490 | 3.070 | 3.280 | 7,008 | -0.09(-2.67%) |
Feb 18, 2005 | 3.210 | 3.560 | 3.210 | 3.370 | 8,614 | +0.14(+4.33%) |
Feb 17, 2005 | 3.200 | 3.590 | 3.060 | 3.230 | 13,798 | -0.21(-6.10%) |
Feb 16, 2005 | 3.250 | 3.580 | 3.020 | 3.440 | 7,066 | +0.22(+6.83%) |
Feb 15, 2005 | 3.450 | 3.479 | 3.211 | 3.220 | 3,889 | -0.23(-6.67%) |
Feb 14, 2005 | 3.260 | 3.450 | 3.211 | 3.450 | 625 | +0.19(+5.83%) |
Feb 11, 2005 | 3.230 | 3.600 | 3.230 | 3.260 | 4,228 | -0.06(-1.93%) |
Feb 10, 2005 | 3.620 | 3.630 | 3.300 | 3.324 | 2,515 | -0.14(-3.93%) |
Feb 09, 2005 | 3.311 | 3.460 | 3.290 | 3.460 | 1,344 | -0.04(-1.14%) |
Feb 08, 2005 | 3.280 | 3.500 | 3.280 | 3.500 | 4,637 | +0.04(+1.10%) |
Feb 07, 2005 | 3.370 | 3.462 | 3.280 | 3.462 | 4,094 | -0.12(-3.30%) |
Feb 04, 2005 | 3.589 | 3.650 | 3.580 | 3.580 | 2,500 | +0.00(+0.00%) |
Feb 03, 2005 | 3.510 | 3.580 | 3.270 | 3.580 | 7,100 | +0.11(+3.17%) |
Feb 02, 2005 | 3.500 | 3.501 | 3.470 | 3.470 | 736 | -0.02(-0.60%) |
Feb 01, 2005 | 3.441 | 3.570 | 3.441 | 3.491 | 525 | +0.08(+2.38%) |
Jan 31, 2005 | 3.250 | 3.500 | 3.250 | 3.410 | 3,330 | +0.06(+1.79%) |
Jan 28, 2005 | 3.490 | 3.490 | 3.300 | 3.350 | 3,766 | -0.13(-3.71%) |
Jan 27, 2005 | 3.400 | 3.479 | 3.311 | 3.479 | 2,142 | +0.10(+2.93%) |
Jan 26, 2005 | 3.350 | 3.590 | 3.350 | 3.380 | 3,542 | -0.12(-3.43%) |
Jan 25, 2005 | 3.600 | 3.738 | 3.500 | 3.500 | 3,190 | +0.05(+1.45%) |
Jan 24, 2005 | 3.510 | 4.030 | 3.250 | 3.450 | 9,175 | -0.06(-1.71%) |
Jan 21, 2005 | 3.640 | 3.850 | 3.510 | 3.510 | 5,805 | -0.27(-7.14%) |
Jan 20, 2005 | 3.940 | 4.000 | 3.780 | 3.780 | 2,379 | -0.21(-5.26%) |
Jan 19, 2005 | 3.990 | 4.070 | 3.990 | 3.990 | 1,975 | -0.11(-2.68%) |
Jan 18, 2005 | 3.950 | 4.100 | 3.950 | 4.100 | 1,937 | +0.10(+2.50%) |
Jan 14, 2005 | 3.610 | 4.312 | 3.610 | 4.000 | 2,047 | -0.05(-1.26%) |
Jan 13, 2005 | 3.860 | 4.064 | 3.860 | 4.051 | 1,894 | -0.05(-1.20%) |
Jan 12, 2005 | 4.140 | 4.310 | 4.100 | 4.100 | 7,062 | -0.18(-4.21%) |
Jan 11, 2005 | 4.140 | 4.310 | 4.140 | 4.280 | 2,500 | +0.18(+4.39%) |
Jan 10, 2005 | 4.100 | 4.101 | 4.100 | 4.100 | 3,600 | -0.04(-0.97%) |
Jan 07, 2005 | 4.200 | 4.200 | 4.060 | 4.140 | 9,962 | +0.15(+3.76%) |
Jan 06, 2005 | 4.081 | 4.224 | 3.990 | 3.990 | 2,637 | -0.13(-3.16%) |
Jan 05, 2005 | 4.111 | 4.120 | 4.100 | 4.120 | 1,856 | -0.09(-2.14%) |
Jan 04, 2005 | 4.401 | 4.418 | 3.950 | 4.210 | 33,017 | -0.17(-3.88%) |