Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.942 | 2.942 | 2.887 | 2.900 | 18,804 | +0.03(+0.90%) |
Mar 30, 2005 | 2.975 | 2.975 | 2.874 | 2.874 | 8,563 | -0.08(-2.61%) |
Mar 29, 2005 | 2.957 | 2.959 | 2.951 | 2.951 | 11,418 | -0.13(-4.27%) |
Mar 28, 2005 | 3.083 | 3.083 | 3.083 | 3.083 | 870 | +0.21(+7.32%) |
Mar 24, 2005 | 2.931 | 2.951 | 2.873 | 2.873 | 31,293 | +0.00(+0.00%) |
Mar 23, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 7,850 | +0.00(+0.00%) |
Mar 22, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 2.906 | 2.906 | 2.873 | 2.873 | 28,118 | +0.00(+0.00%) |
Mar 18, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 2,140 | +0.00(+0.00%) |
Mar 17, 2005 | 2.914 | 2.914 | 2.873 | 2.873 | 12,274 | +0.00(+0.00%) |
Mar 16, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 14,273 | +0.00(+0.00%) |
Mar 15, 2005 | 2.884 | 2.884 | 2.873 | 2.873 | 1,862 | -0.01(-0.37%) |
Mar 14, 2005 | 2.872 | 2.917 | 2.855 | 2.883 | 36,475 | +0.03(+0.98%) |
Mar 11, 2005 | 2.855 | 2.855 | 2.855 | 2.855 | 2,140 | +0.02(+0.62%) |
Mar 10, 2005 | 2.855 | 2.855 | 2.837 | 2.837 | 20,703 | -0.00(-0.09%) |
Mar 09, 2005 | 2.872 | 2.873 | 2.838 | 2.840 | 22,951 | -0.08(-2.72%) |
Mar 08, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 1,284 | +0.09(+3.20%) |
Mar 03, 2005 | 2.829 | 2.829 | 2.829 | 2.829 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 2.829 | 2.829 | 2.829 | 2.829 | 1,427 | -0.14(-4.81%) |
Mar 01, 2005 | 2.972 | 2.972 | 2.972 | 2.972 | 713 | +0.03(+1.00%) |
Feb 28, 2005 | 2.841 | 2.943 | 2.841 | 2.943 | 3,668 | +0.07(+2.44%) |
Feb 25, 2005 | 2.716 | 2.872 | 2.716 | 2.872 | 2,148 | -0.00(-0.00%) |
Feb 24, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 963 | +0.00(+0.00%) |
Feb 23, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 713 | +0.00(+0.00%) |
Feb 22, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 2.751 | 2.873 | 2.751 | 2.873 | 32,421 | +0.14(+5.24%) |
Feb 17, 2005 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 2.730 | 2.730 | 2.730 | 2.730 | 1,427 | -0.04(-1.37%) |
Feb 15, 2005 | 2.767 | 2.767 | 2.767 | 2.767 | 713 | -0.05(-1.86%) |
Feb 14, 2005 | 2.820 | 2.820 | 2.820 | 2.820 | 2,283 | +0.07(+2.55%) |
Feb 11, 2005 | 2.750 | 2.767 | 2.750 | 2.750 | 7,850 | -0.00(-0.00%) |
Feb 10, 2005 | 2.732 | 2.750 | 2.732 | 2.750 | 1,427 | +0.02(+0.67%) |
Feb 09, 2005 | 2.732 | 2.732 | 2.732 | 2.732 | 1,427 | -0.00(-0.03%) |
Feb 08, 2005 | 2.732 | 2.732 | 2.732 | 2.732 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 2.683 | 2.732 | 2.683 | 2.732 | 4,995 | +0.00(+0.04%) |
Feb 04, 2005 | 2.731 | 2.731 | 2.731 | 2.731 | 713 | -0.02(-0.67%) |
Feb 03, 2005 | 2.687 | 2.750 | 2.676 | 2.750 | 11,397 | +0.09(+3.29%) |
Feb 02, 2005 | 2.662 | 2.662 | 2.662 | 2.662 | 4,567 | -0.01(-0.52%) |
Feb 01, 2005 | 2.676 | 2.676 | 2.676 | 2.676 | 713 | -0.09(-3.29%) |
Jan 31, 2005 | 2.767 | 2.767 | 2.767 | 2.767 | 9,884 | -0.01(-0.38%) |
Jan 28, 2005 | 2.697 | 2.778 | 2.697 | 2.778 | 39,179 | +0.08(+3.01%) |
Jan 27, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 2,212 | +0.02(+0.63%) |
Jan 26, 2005 | 2.697 | 2.697 | 2.680 | 2.680 | 1,698 | -0.01(-0.39%) |
Jan 25, 2005 | 2.680 | 2.690 | 2.662 | 2.690 | 36,682 | +0.03(+1.05%) |
Jan 24, 2005 | 2.610 | 2.690 | 2.610 | 2.662 | 15,729 | +0.00(+0.00%) |
Jan 21, 2005 | 2.662 | 2.749 | 2.662 | 2.662 | 34,997 | +0.00(+0.00%) |
Jan 20, 2005 | 2.627 | 2.662 | 2.610 | 2.662 | 31,265 | +0.02(+0.82%) |
Jan 19, 2005 | 2.627 | 2.641 | 2.627 | 2.641 | 3,782 | +0.00(+0.16%) |
Jan 18, 2005 | 2.578 | 2.662 | 2.578 | 2.636 | 13,281 | +0.00(+0.06%) |
Jan 14, 2005 | 2.578 | 2.637 | 2.578 | 2.635 | 7,850 | -0.02(-0.79%) |
Jan 13, 2005 | 2.610 | 2.656 | 2.610 | 2.656 | 2,854 | +0.06(+2.46%) |
Jan 12, 2005 | 2.592 | 2.592 | 2.533 | 2.592 | 78,795 | +0.01(+0.33%) |
Jan 11, 2005 | 2.557 | 2.591 | 2.557 | 2.584 | 31,550 | -0.01(-0.24%) |
Jan 10, 2005 | 2.662 | 2.662 | 2.585 | 2.590 | 16,749 | -0.00(-0.19%) |
Jan 07, 2005 | 2.592 | 2.609 | 2.452 | 2.595 | 89,578 | +0.18(+7.36%) |
Jan 06, 2005 | 2.452 | 2.452 | 2.417 | 2.417 | 10,455 | -0.10(-4.06%) |
Jan 05, 2005 | 2.522 | 2.522 | 2.425 | 2.519 | 11,418 | -0.06(-2.15%) |
Jan 04, 2005 | 2.592 | 2.592 | 2.558 | 2.575 | 19,953 | -0.00(-0.14%) |