Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.350 | 3.350 | 3.060 | 3.070 | 8,225 | -0.26(-7.81%) |
Mar 30, 2005 | 3.360 | 3.400 | 3.260 | 3.330 | 7,050 | -0.03(-0.89%) |
Mar 29, 2005 | 3.800 | 3.800 | 3.360 | 3.360 | 12,000 | -0.39(-10.40%) |
Mar 28, 2005 | 3.850 | 3.850 | 3.750 | 3.750 | 3,100 | +0.05(+1.35%) |
Mar 24, 2005 | 3.730 | 3.840 | 3.610 | 3.700 | 30,146 | -0.03(-0.80%) |
Mar 23, 2005 | 3.800 | 3.800 | 3.510 | 3.730 | 6,210 | +0.03(+0.81%) |
Mar 22, 2005 | 3.840 | 3.840 | 3.451 | 3.700 | 16,577 | +0.10(+2.78%) |
Mar 21, 2005 | 3.050 | 3.600 | 2.330 | 3.600 | 46,925 | +0.55(+18.03%) |
Mar 18, 2005 | 2.800 | 3.080 | 2.800 | 3.050 | 14,260 | +0.27(+9.71%) |
Mar 17, 2005 | 2.870 | 2.870 | 2.480 | 2.780 | 19,640 | +0.12(+4.51%) |
Mar 16, 2005 | 2.640 | 2.850 | 2.640 | 2.660 | 14,800 | +0.03(+1.14%) |
Mar 15, 2005 | 2.780 | 2.780 | 2.500 | 2.630 | 10,050 | -0.20(-7.07%) |
Mar 14, 2005 | 2.910 | 2.910 | 2.780 | 2.830 | 4,050 | -0.07(-2.41%) |
Mar 11, 2005 | 2.970 | 2.980 | 2.890 | 2.900 | 1,800 | +0.12(+4.32%) |
Mar 10, 2005 | 3.090 | 3.090 | 2.780 | 2.780 | 3,801 | -0.14(-4.79%) |
Mar 09, 2005 | 2.880 | 3.090 | 2.880 | 2.920 | 6,763 | +0.11(+3.77%) |
Mar 08, 2005 | 2.783 | 2.939 | 2.783 | 2.814 | 5,145 | +0.01(+0.50%) |
Mar 07, 2005 | 2.830 | 2.840 | 2.800 | 2.800 | 9,308 | -0.06(-2.10%) |
Mar 04, 2005 | 2.911 | 2.949 | 2.860 | 2.860 | 4,750 | -0.08(-2.72%) |
Mar 03, 2005 | 2.900 | 2.965 | 2.900 | 2.940 | 1,650 | -0.02(-0.68%) |
Mar 02, 2005 | 2.950 | 3.000 | 2.850 | 2.960 | 13,203 | -0.04(-1.33%) |
Mar 01, 2005 | 2.880 | 3.009 | 2.880 | 3.000 | 5,000 | -0.10(-3.23%) |
Feb 28, 2005 | 2.950 | 3.100 | 2.850 | 3.100 | 7,328 | +0.10(+3.33%) |
Feb 25, 2005 | 3.001 | 3.001 | 3.000 | 3.000 | 942 | -0.01(-0.33%) |
Feb 24, 2005 | 2.910 | 3.059 | 2.910 | 3.010 | 1,533 | -0.08(-2.59%) |
Feb 23, 2005 | 3.010 | 3.090 | 3.010 | 3.090 | 4,180 | +0.08(+2.66%) |
Feb 22, 2005 | 3.210 | 3.250 | 3.000 | 3.010 | 6,750 | -0.20(-6.23%) |
Feb 18, 2005 | 3.210 | 3.210 | 3.190 | 3.210 | 6,758 | -0.04(-1.23%) |
Feb 17, 2005 | 3.060 | 3.250 | 3.060 | 3.250 | 12,875 | +0.25(+8.33%) |
Feb 16, 2005 | 2.900 | 3.050 | 2.900 | 3.000 | 9,200 | +0.00(+0.00%) |
Feb 15, 2005 | 2.980 | 3.050 | 2.960 | 3.000 | 5,104 | -0.10(-3.23%) |
Feb 14, 2005 | 3.100 | 3.190 | 3.100 | 3.100 | 4,405 | +0.09(+2.99%) |
Feb 11, 2005 | 3.069 | 3.069 | 3.000 | 3.010 | 4,575 | -0.01(-0.33%) |
Feb 10, 2005 | 3.150 | 3.150 | 3.000 | 3.020 | 11,350 | -0.10(-3.21%) |
Feb 09, 2005 | 3.300 | 3.300 | 3.100 | 3.120 | 14,050 | -0.02(-0.64%) |
Feb 08, 2005 | 3.211 | 3.214 | 3.110 | 3.140 | 6,997 | -0.04(-1.29%) |
Feb 07, 2005 | 3.181 | 3.181 | 3.181 | 3.181 | 537 | -0.10(-3.02%) |
Feb 04, 2005 | 3.210 | 3.280 | 3.210 | 3.280 | 400 | +0.04(+1.23%) |
Feb 03, 2005 | 3.219 | 3.240 | 3.181 | 3.240 | 1,000 | +0.09(+2.82%) |
Feb 02, 2005 | 3.300 | 3.300 | 3.000 | 3.151 | 2,130 | -0.10(-3.05%) |
Feb 01, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 3.020 | 3.250 | 3.020 | 3.250 | 16,293 | +0.01(+0.31%) |
Jan 28, 2005 | 3.150 | 3.240 | 3.100 | 3.240 | 24,000 | +0.06(+1.89%) |
Jan 27, 2005 | 2.900 | 3.180 | 2.900 | 3.180 | 14,900 | +0.21(+7.11%) |
Jan 26, 2005 | 3.100 | 3.100 | 2.910 | 2.969 | 10,387 | +0.10(+3.45%) |
Jan 25, 2005 | 3.250 | 3.250 | 2.870 | 2.870 | 21,799 | -0.39(-11.96%) |
Jan 24, 2005 | 3.521 | 3.540 | 3.260 | 3.260 | 8,440 | -0.33(-9.19%) |
Jan 21, 2005 | 3.400 | 3.600 | 3.250 | 3.590 | 9,187 | -0.01(-0.28%) |
Jan 20, 2005 | 3.200 | 3.680 | 3.200 | 3.600 | 30,494 | +0.38(+11.84%) |
Jan 19, 2005 | 3.290 | 3.350 | 3.200 | 3.219 | 10,455 | -0.14(-4.20%) |
Jan 18, 2005 | 3.330 | 3.360 | 3.300 | 3.360 | 5,850 | +0.06(+1.82%) |
Jan 14, 2005 | 3.400 | 3.500 | 3.300 | 3.300 | 13,900 | -0.01(-0.30%) |
Jan 13, 2005 | 3.310 | 3.360 | 3.300 | 3.310 | 7,370 | -0.01(-0.30%) |
Jan 12, 2005 | 3.310 | 3.320 | 3.300 | 3.320 | 6,460 | +0.00(+0.00%) |
Jan 11, 2005 | 3.440 | 3.440 | 3.310 | 3.320 | 6,085 | -0.22(-6.21%) |
Jan 10, 2005 | 3.490 | 3.550 | 3.440 | 3.540 | 16,880 | +0.09(+2.61%) |
Jan 07, 2005 | 3.360 | 3.470 | 3.310 | 3.450 | 9,394 | +0.13(+3.92%) |
Jan 06, 2005 | 3.702 | 3.800 | 3.310 | 3.320 | 31,870 | -0.38(-10.27%) |
Jan 05, 2005 | 3.790 | 3.790 | 3.660 | 3.700 | 4,450 | -0.04(-1.07%) |
Jan 04, 2005 | 3.740 | 3.800 | 3.600 | 3.740 | 21,520 | +0.43(+12.99%) |