Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.940 | 3.940 | 3.890 | 3.890 | 6,400 | +0.04(+1.04%) |
Mar 30, 2005 | 3.410 | 3.850 | 3.410 | 3.850 | 2,987 | +0.05(+1.32%) |
Mar 29, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 3.670 | 3.800 | 3.670 | 3.800 | 11,350 | +0.25(+7.04%) |
Mar 23, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 3.450 | 3.600 | 3.330 | 3.550 | 2,300 | +0.07(+1.89%) |
Mar 21, 2005 | 3.484 | 3.484 | 3.484 | 3.484 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 3.490 | 3.490 | 3.484 | 3.484 | 350 | +0.07(+2.17%) |
Mar 17, 2005 | 3.500 | 3.500 | 3.410 | 3.410 | 800 | -0.10(-2.85%) |
Mar 16, 2005 | 3.560 | 3.560 | 3.510 | 3.510 | 1,450 | -0.06(-1.68%) |
Mar 15, 2005 | 3.650 | 3.650 | 3.410 | 3.570 | 1,300 | -0.09(-2.57%) |
Mar 14, 2005 | 3.664 | 3.664 | 3.664 | 3.664 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 3.660 | 3.664 | 3.660 | 3.664 | 300 | -0.05(-1.24%) |
Mar 10, 2005 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 3.671 | 3.800 | 3.660 | 3.710 | 10,500 | +0.03(+0.82%) |
Mar 07, 2005 | 3.690 | 3.800 | 3.560 | 3.680 | 11,600 | +0.01(+0.27%) |
Mar 04, 2005 | 3.560 | 3.720 | 3.520 | 3.670 | 6,100 | -0.03(-0.81%) |
Mar 03, 2005 | 3.800 | 3.800 | 3.680 | 3.700 | 400 | -0.14(-3.65%) |
Mar 02, 2005 | 3.800 | 3.861 | 3.570 | 3.840 | 9,350 | -0.10(-2.54%) |
Mar 01, 2005 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 3.790 | 3.940 | 3.750 | 3.940 | 12,362 | +0.14(+3.68%) |
Feb 25, 2005 | 3.800 | 3.800 | 3.750 | 3.800 | 4,550 | +0.00(+0.00%) |
Feb 24, 2005 | 3.620 | 3.830 | 3.510 | 3.800 | 8,100 | +0.05(+1.33%) |
Feb 23, 2005 | 3.800 | 3.800 | 3.750 | 3.750 | 3,800 | -0.05(-1.32%) |
Feb 22, 2005 | 3.610 | 3.800 | 3.610 | 3.800 | 8,100 | +0.00(+0.00%) |
Feb 18, 2005 | 3.780 | 3.829 | 3.780 | 3.800 | 4,200 | +0.00(+0.00%) |
Feb 17, 2005 | 3.710 | 3.800 | 3.610 | 3.800 | 18,785 | +0.00(+0.00%) |
Feb 16, 2005 | 3.790 | 3.800 | 3.790 | 3.800 | 990 | +0.00(+0.00%) |
Feb 15, 2005 | 3.790 | 3.800 | 3.790 | 3.800 | 2,010 | +0.00(+0.00%) |
Feb 14, 2005 | 3.790 | 3.820 | 3.710 | 3.800 | 11,600 | +0.00(+0.00%) |
Feb 11, 2005 | 3.780 | 3.800 | 3.700 | 3.800 | 23,500 | +0.06(+1.60%) |
Feb 10, 2005 | 3.950 | 3.950 | 3.740 | 3.740 | 8,350 | -0.26(-6.59%) |
Feb 09, 2005 | 3.920 | 4.004 | 3.820 | 4.004 | 10,893 | +0.08(+2.14%) |
Feb 08, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 3.990 | 3.990 | 3.920 | 3.920 | 1,607 | +0.00(+0.00%) |
Feb 03, 2005 | 3.810 | 3.920 | 3.800 | 3.920 | 4,366 | +0.06(+1.55%) |
Feb 02, 2005 | 3.940 | 3.950 | 3.860 | 3.860 | 1,750 | -0.14(-3.50%) |
Feb 01, 2005 | 3.810 | 4.000 | 3.810 | 4.000 | 3,062 | +0.07(+1.81%) |
Jan 31, 2005 | 3.929 | 3.929 | 3.929 | 3.929 | 490 | +0.14(+3.67%) |
Jan 28, 2005 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 3.620 | 3.790 | 3.620 | 3.790 | 2,047 | -0.06(-1.56%) |
Jan 26, 2005 | 3.710 | 3.850 | 3.710 | 3.850 | 1,290 | +0.14(+3.77%) |
Jan 25, 2005 | 3.680 | 3.740 | 3.680 | 3.710 | 900 | +0.01(+0.27%) |
Jan 24, 2005 | 3.810 | 3.810 | 3.440 | 3.700 | 25,001 | -0.10(-2.63%) |
Jan 21, 2005 | 3.880 | 3.920 | 3.800 | 3.800 | 2,300 | -0.04(-1.02%) |
Jan 20, 2005 | 3.879 | 3.879 | 3.839 | 3.839 | 5,200 | +0.09(+2.37%) |
Jan 19, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.04(-1.06%) |
Jan 14, 2005 | 3.740 | 3.790 | 3.740 | 3.790 | 15,298 | +0.04(+1.07%) |
Jan 13, 2005 | 3.790 | 3.790 | 3.620 | 3.750 | 5,200 | +0.00(+0.00%) |
Jan 12, 2005 | 3.810 | 3.810 | 3.750 | 3.750 | 1,800 | -0.05(-1.32%) |
Jan 11, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 600 | +0.00(+0.00%) |
Jan 10, 2005 | 3.570 | 3.800 | 3.430 | 3.800 | 8,600 | +0.31(+8.88%) |
Jan 07, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 3.500 | 3.501 | 3.210 | 3.490 | 27,600 | -0.06(-1.69%) |
Jan 04, 2005 | 3.360 | 3.550 | 3.360 | 3.550 | 9,800 | +0.10(+2.90%) |