Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.080 | 3.120 | 3.080 | 3.080 | 3,600 | +0.12(+4.05%) |
Mar 30, 2005 | 2.960 | 2.960 | 2.940 | 2.960 | 3,500 | +0.13(+4.56%) |
Mar 29, 2005 | 2.831 | 2.960 | 2.831 | 2.831 | 14,300 | +0.00(+0.00%) |
Mar 28, 2005 | 2.831 | 2.960 | 2.831 | 2.831 | 14,300 | -0.12(-4.20%) |
Mar 24, 2005 | 2.955 | 3.000 | 2.955 | 2.955 | 10,000 | +0.00(+0.00%) |
Mar 23, 2005 | 2.955 | 3.000 | 2.955 | 2.955 | 10,000 | -0.30(-9.36%) |
Mar 22, 2005 | 3.260 | 3.260 | 3.167 | 3.260 | 6,500 | +0.00(+0.00%) |
Mar 21, 2005 | 3.260 | 3.260 | 3.167 | 3.260 | 6,500 | +0.16(+5.06%) |
Mar 18, 2005 | 3.103 | 3.291 | 3.103 | 3.103 | 7,100 | +0.00(+0.00%) |
Mar 17, 2005 | 3.103 | 3.291 | 3.103 | 3.103 | 7,100 | -0.14(-4.38%) |
Mar 16, 2005 | 3.245 | 3.270 | 3.150 | 3.245 | 21,500 | +0.00(+0.00%) |
Mar 15, 2005 | 3.245 | 3.270 | 3.150 | 3.245 | 21,500 | +0.02(+0.78%) |
Mar 14, 2005 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 | -0.10(-3.16%) |
Mar 11, 2005 | 3.325 | 3.325 | 3.325 | 3.325 | 1,500 | +0.00(+0.00%) |
Mar 10, 2005 | 3.325 | 3.325 | 3.325 | 3.325 | 1,500 | +0.16(+5.05%) |
Mar 09, 2005 | 3.165 | 3.260 | 3.165 | 3.165 | 4,050 | +0.00(+0.00%) |
Mar 08, 2005 | 3.165 | 3.260 | 3.165 | 3.165 | 6,600 | +0.00(+0.00%) |
Mar 07, 2005 | 3.165 | 3.260 | 3.165 | 3.165 | 6,600 | -0.01(-0.40%) |
Mar 04, 2005 | 3.178 | 3.282 | 3.166 | 3.178 | 1,800 | +0.00(+0.00%) |
Mar 03, 2005 | 3.178 | 3.282 | 3.166 | 3.178 | 3,600 | +0.00(+0.00%) |
Mar 02, 2005 | 3.178 | 3.282 | 3.166 | 3.178 | 3,600 | -0.17(-5.00%) |
Mar 01, 2005 | 3.345 | 3.420 | 3.280 | 3.345 | 4,800 | +0.00(+0.00%) |
Feb 28, 2005 | 3.345 | 3.420 | 3.280 | 3.345 | 4,800 | +0.19(+6.02%) |
Feb 25, 2005 | 3.155 | 3.155 | 3.046 | 3.155 | 13,500 | +0.16(+5.52%) |
Feb 24, 2005 | 2.990 | 2.990 | 2.960 | 2.990 | 20,000 | +0.00(+0.00%) |
Feb 23, 2005 | 2.990 | 2.990 | 2.960 | 2.990 | 20,000 | -0.07(-2.29%) |
Feb 22, 2005 | 3.060 | 3.150 | 3.021 | 3.060 | 3,835 | +0.06(+2.00%) |
Feb 18, 2005 | 3.000 | 3.070 | 2.976 | 3.000 | 9,000 | +0.00(+0.00%) |
Feb 17, 2005 | 3.000 | 3.070 | 2.976 | 3.000 | 9,000 | +0.00(+0.00%) |
Feb 16, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | -0.16(-5.19%) |
Feb 15, 2005 | 3.164 | 3.247 | 2.974 | 3.164 | 34,600 | +0.00(+0.00%) |
Feb 14, 2005 | 3.164 | 3.247 | 2.974 | 3.164 | 34,600 | +0.04(+1.41%) |
Feb 11, 2005 | 3.120 | 3.120 | 3.110 | 3.120 | 9,500 | +0.00(+0.00%) |
Feb 10, 2005 | 3.120 | 3.120 | 3.110 | 3.120 | 9,500 | +0.02(+0.65%) |
Feb 09, 2005 | 3.100 | 3.126 | 3.090 | 3.100 | 9,000 | +0.00(+0.00%) |
Feb 08, 2005 | 3.100 | 3.126 | 3.090 | 3.100 | 9,000 | +0.00(+0.00%) |
Feb 07, 2005 | 3.100 | 3.126 | 3.090 | 3.100 | 9,000 | +0.00(+0.00%) |
Feb 04, 2005 | 3.100 | 3.135 | 3.100 | 3.100 | 2,874 | -0.07(-2.21%) |
Feb 03, 2005 | 3.170 | 3.190 | 3.170 | 3.170 | 2,100 | +0.00(+0.00%) |
Feb 02, 2005 | 3.170 | 3.190 | 3.170 | 3.170 | 2,100 | -0.04(-1.25%) |
Feb 01, 2005 | 3.210 | 3.210 | 3.160 | 3.210 | 7,850 | -0.04(-1.23%) |
Jan 31, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,600 | +0.00(+0.00%) |
Jan 28, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,750 | -0.00(-0.15%) |
Jan 27, 2005 | 3.255 | 3.255 | 3.220 | 3.255 | 2,150 | +0.00(+0.00%) |
Jan 26, 2005 | 3.255 | 3.255 | 3.255 | 3.255 | 3,300 | +0.05(+1.72%) |
Jan 25, 2005 | 3.200 | 3.200 | 3.170 | 3.200 | 5,300 | +0.03(+0.95%) |
Jan 24, 2005 | 3.170 | 3.170 | 3.170 | 3.170 | 5,500 | +0.00(+0.00%) |
Jan 21, 2005 | 3.170 | 3.170 | 3.170 | 3.170 | 5,500 | -0.02(-0.78%) |
Jan 20, 2005 | 3.195 | 3.195 | 3.195 | 3.195 | 5,000 | -0.01(-0.45%) |
Jan 19, 2005 | 3.209 | 3.250 | 3.188 | 3.209 | 4,100 | +0.07(+2.31%) |
Jan 18, 2005 | 3.137 | 3.231 | 3.137 | 3.137 | 3,800 | -0.06(-1.97%) |
Jan 14, 2005 | 3.200 | 3.227 | 3.200 | 3.200 | 1,300 | -0.02(-0.56%) |
Jan 13, 2005 | 3.218 | 3.218 | 3.218 | 3.218 | 4,000 | +0.15(+4.82%) |
Jan 12, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | +0.00(+0.00%) |
Jan 11, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | +0.00(+0.00%) |
Jan 10, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | +0.00(+0.00%) |
Jan 07, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | +0.00(+0.00%) |
Jan 06, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | -0.25(-7.47%) |
Jan 05, 2005 | 3.318 | 3.520 | 3.318 | 3.318 | 3,600 | +0.00(+0.00%) |
Jan 04, 2005 | 3.318 | 3.520 | 3.318 | 3.318 | 3,600 | -0.28(-7.84%) |