Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.070 | 3.139 | 3.020 | 3.139 | 1,100 | -0.06(-1.91%) |
Mar 30, 2005 | 3.120 | 3.270 | 3.120 | 3.200 | 7,900 | -0.06(-1.84%) |
Mar 29, 2005 | 3.450 | 3.450 | 3.260 | 3.260 | 17,700 | +0.08(+2.64%) |
Mar 28, 2005 | 3.210 | 3.230 | 3.176 | 3.176 | 1,394 | -0.02(-0.75%) |
Mar 24, 2005 | 3.290 | 3.290 | 3.160 | 3.200 | 3,600 | -0.08(-2.44%) |
Mar 23, 2005 | 3.160 | 3.350 | 3.160 | 3.280 | 6,100 | +0.13(+4.13%) |
Mar 22, 2005 | 3.000 | 3.179 | 3.000 | 3.150 | 8,400 | +0.03(+0.96%) |
Mar 21, 2005 | 3.150 | 3.160 | 3.111 | 3.120 | 36,600 | +0.01(+0.32%) |
Mar 18, 2005 | 3.160 | 3.180 | 3.060 | 3.110 | 9,000 | -0.01(-0.32%) |
Mar 17, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 3.190 | 3.190 | 3.050 | 3.120 | 2,400 | -0.02(-0.79%) |
Mar 15, 2005 | 3.130 | 3.161 | 3.120 | 3.145 | 6,100 | +0.02(+0.80%) |
Mar 14, 2005 | 3.080 | 3.120 | 3.080 | 3.120 | 600 | +0.02(+0.65%) |
Mar 11, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 5,300 | -0.02(-0.64%) |
Mar 10, 2005 | 3.140 | 3.140 | 3.120 | 3.120 | 2,700 | +0.00(+0.00%) |
Mar 09, 2005 | 3.200 | 3.200 | 3.080 | 3.120 | 8,550 | +0.03(+0.97%) |
Mar 08, 2005 | 3.100 | 3.100 | 3.090 | 3.090 | 1,300 | -0.01(-0.32%) |
Mar 07, 2005 | 3.280 | 3.280 | 3.100 | 3.100 | 4,900 | -0.08(-2.52%) |
Mar 04, 2005 | 3.100 | 3.280 | 3.082 | 3.180 | 11,818 | +0.08(+2.58%) |
Mar 03, 2005 | 3.182 | 3.200 | 3.100 | 3.100 | 2,650 | -0.05(-1.59%) |
Mar 02, 2005 | 3.150 | 3.150 | 3.149 | 3.150 | 1,418 | +0.00(+0.00%) |
Mar 01, 2005 | 3.120 | 3.200 | 3.100 | 3.150 | 18,060 | -0.01(-0.28%) |
Feb 28, 2005 | 3.159 | 3.159 | 3.159 | 3.159 | 800 | -0.00(-0.03%) |
Feb 25, 2005 | 3.010 | 3.160 | 3.010 | 3.160 | 3,400 | +0.00(+0.00%) |
Feb 24, 2005 | 3.090 | 3.200 | 3.090 | 3.160 | 22,000 | +0.06(+1.94%) |
Feb 23, 2005 | 3.170 | 3.170 | 3.070 | 3.100 | 6,856 | -0.05(-1.59%) |
Feb 22, 2005 | 3.180 | 3.180 | 3.060 | 3.150 | 20,476 | -0.04(-1.25%) |
Feb 18, 2005 | 3.150 | 3.190 | 3.130 | 3.190 | 4,900 | +0.02(+0.63%) |
Feb 17, 2005 | 3.120 | 3.210 | 3.120 | 3.170 | 13,200 | +0.02(+0.63%) |
Feb 16, 2005 | 3.160 | 3.160 | 3.150 | 3.150 | 4,340 | +0.01(+0.19%) |
Feb 15, 2005 | 3.079 | 3.180 | 3.079 | 3.144 | 22,700 | +0.03(+1.09%) |
Feb 14, 2005 | 3.000 | 3.150 | 3.000 | 3.110 | 4,700 | +0.12(+4.01%) |
Feb 11, 2005 | 2.990 | 2.990 | 2.990 | 2.990 | 800 | +0.00(+0.00%) |
Feb 10, 2005 | 3.090 | 3.090 | 2.990 | 2.990 | 2,600 | -0.10(-3.24%) |
Feb 09, 2005 | 2.940 | 3.090 | 2.940 | 3.090 | 15,800 | +0.15(+5.10%) |
Feb 08, 2005 | 2.930 | 2.970 | 2.930 | 2.940 | 20,084 | +0.01(+0.34%) |
Feb 07, 2005 | 2.850 | 2.940 | 2.850 | 2.930 | 1,000 | -0.01(-0.34%) |
Feb 04, 2005 | 2.890 | 2.940 | 2.740 | 2.940 | 8,200 | -0.01(-0.34%) |
Feb 03, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.00(+0.00%) |
Feb 02, 2005 | 3.000 | 3.000 | 2.950 | 2.950 | 700 | -0.04(-1.34%) |
Feb 01, 2005 | 2.990 | 3.040 | 2.990 | 2.990 | 6,300 | +0.01(+0.34%) |
Jan 31, 2005 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 2.910 | 3.000 | 2.910 | 2.980 | 3,300 | -0.07(-2.30%) |
Jan 27, 2005 | 2.950 | 3.050 | 2.950 | 3.050 | 500 | +0.09(+3.04%) |
Jan 26, 2005 | 2.960 | 3.040 | 2.960 | 2.960 | 2,300 | +0.02(+0.68%) |
Jan 25, 2005 | 3.190 | 3.190 | 2.930 | 2.940 | 6,839 | -0.06(-2.00%) |
Jan 24, 2005 | 2.850 | 3.000 | 2.850 | 3.000 | 11,003 | -0.09(-2.91%) |
Jan 21, 2005 | 3.100 | 3.130 | 3.000 | 3.090 | 3,900 | -0.02(-0.64%) |
Jan 20, 2005 | 3.050 | 3.110 | 3.050 | 3.110 | 475 | -0.07(-2.20%) |
Jan 19, 2005 | 3.190 | 3.190 | 3.130 | 3.180 | 3,960 | +0.01(+0.32%) |
Jan 18, 2005 | 3.190 | 3.190 | 3.140 | 3.170 | 2,045 | -0.01(-0.31%) |
Jan 14, 2005 | 3.150 | 3.200 | 3.091 | 3.180 | 4,050 | +0.03(+0.95%) |
Jan 13, 2005 | 3.150 | 3.180 | 3.150 | 3.150 | 7,882 | +0.02(+0.64%) |
Jan 12, 2005 | 3.120 | 3.130 | 3.110 | 3.130 | 1,685 | -0.02(-0.63%) |
Jan 11, 2005 | 3.000 | 3.150 | 3.000 | 3.150 | 7,900 | +0.01(+0.32%) |
Jan 10, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 500 | -0.02(-0.63%) |
Jan 07, 2005 | 3.140 | 3.190 | 3.120 | 3.160 | 2,400 | -0.04(-1.22%) |
Jan 06, 2005 | 3.050 | 3.199 | 3.050 | 3.199 | 1,666 | +0.15(+4.89%) |
Jan 05, 2005 | 3.000 | 3.050 | 2.970 | 3.050 | 3,900 | +0.06(+2.01%) |
Jan 04, 2005 | 2.980 | 2.990 | 2.980 | 2.990 | 1,200 | +0.00(+0.00%) |