Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.941 | 2.995 | 2.889 | 2.914 | 1,525,455 | -0.01(-0.37%) |
Mar 30, 2005 | 3.003 | 3.014 | 2.892 | 2.924 | 1,116,231 | -0.05(-1.83%) |
Mar 29, 2005 | 3.023 | 3.023 | 2.965 | 2.979 | 1,271,917 | -0.06(-1.88%) |
Mar 28, 2005 | 2.990 | 3.074 | 2.941 | 3.036 | 995,723 | +0.01(+0.45%) |
Mar 24, 2005 | 2.993 | 3.063 | 2.941 | 3.023 | 1,193,742 | +0.08(+2.68%) |
Mar 23, 2005 | 3.023 | 3.023 | 2.916 | 2.944 | 799,799 | -0.07(-2.17%) |
Mar 22, 2005 | 3.129 | 3.129 | 2.984 | 3.009 | 1,635,085 | -0.12(-3.75%) |
Mar 21, 2005 | 3.063 | 3.229 | 3.009 | 3.126 | 2,766,120 | +0.03(+1.06%) |
Mar 18, 2005 | 3.014 | 3.110 | 2.998 | 3.093 | 1,566,017 | +0.08(+2.62%) |
Mar 17, 2005 | 2.993 | 3.033 | 2.924 | 3.014 | 941,573 | +0.03(+0.91%) |
Mar 16, 2005 | 2.927 | 2.995 | 2.886 | 2.987 | 881,591 | +0.05(+1.86%) |
Mar 15, 2005 | 2.878 | 2.982 | 2.870 | 2.933 | 3,935,319 | +0.09(+3.06%) |
Mar 14, 2005 | 2.859 | 2.873 | 2.734 | 2.846 | 1,815,236 | +0.04(+1.55%) |
Mar 11, 2005 | 2.742 | 2.821 | 2.709 | 2.802 | 1,829,305 | +0.04(+1.28%) |
Mar 10, 2005 | 2.805 | 2.856 | 2.737 | 2.767 | 902,440 | -0.04(-1.55%) |
Mar 09, 2005 | 2.878 | 2.904 | 2.791 | 2.810 | 2,060,849 | -0.10(-3.55%) |
Mar 08, 2005 | 2.968 | 3.036 | 2.886 | 2.914 | 1,943,834 | -0.06(-2.10%) |
Mar 07, 2005 | 3.072 | 3.072 | 2.957 | 2.976 | 3,634,160 | +0.06(+2.15%) |
Mar 04, 2005 | 2.930 | 2.965 | 2.875 | 2.914 | 837,247 | -0.02(-0.65%) |
Mar 03, 2005 | 2.968 | 3.074 | 2.886 | 2.933 | 1,603,432 | -0.02(-0.83%) |
Mar 02, 2005 | 2.856 | 3.044 | 2.813 | 2.957 | 1,763,047 | +0.07(+2.26%) |
Mar 01, 2005 | 2.916 | 2.960 | 2.780 | 2.892 | 918,356 | +0.02(+0.76%) |
Feb 28, 2005 | 2.859 | 2.916 | 2.813 | 2.870 | 1,465,256 | +0.01(+0.38%) |
Feb 25, 2005 | 2.620 | 2.886 | 2.587 | 2.859 | 2,419,713 | +0.23(+8.81%) |
Feb 24, 2005 | 2.587 | 2.655 | 2.587 | 2.628 | 559,272 | -0.01(-0.31%) |
Feb 23, 2005 | 2.641 | 2.669 | 2.587 | 2.636 | 2,025,377 | -0.01(-0.51%) |
Feb 22, 2005 | 2.696 | 2.696 | 2.600 | 2.649 | 1,474,041 | -0.08(-2.99%) |
Feb 18, 2005 | 2.644 | 2.750 | 2.560 | 2.731 | 4,021,864 | +0.05(+1.83%) |
Feb 17, 2005 | 2.777 | 2.777 | 2.655 | 2.682 | 2,569,035 | -0.08(-2.96%) |
Feb 16, 2005 | 2.764 | 2.777 | 2.715 | 2.764 | 2,928,056 | +0.03(+1.00%) |
Feb 15, 2005 | 2.862 | 2.862 | 2.666 | 2.737 | 2,340,003 | -0.11(-3.92%) |
Feb 14, 2005 | 2.870 | 2.900 | 2.807 | 2.848 | 3,682,732 | -0.01(-0.38%) |
Feb 11, 2005 | 2.927 | 2.968 | 2.745 | 2.859 | 5,470,231 | +0.22(+8.14%) |
Feb 10, 2005 | 2.587 | 2.900 | 2.494 | 2.644 | 32,679,528 | +0.00(+0.10%) |
Feb 09, 2005 | 2.696 | 2.723 | 2.614 | 2.641 | 1,103,532 | -0.05(-2.02%) |
Feb 08, 2005 | 2.731 | 2.737 | 2.682 | 2.696 | 1,696,473 | -0.04(-1.30%) |
Feb 07, 2005 | 2.641 | 2.805 | 2.614 | 2.731 | 1,709,797 | +0.11(+4.37%) |
Feb 04, 2005 | 2.369 | 2.696 | 2.369 | 2.617 | 1,798,802 | +0.25(+10.46%) |
Feb 03, 2005 | 2.260 | 2.380 | 2.260 | 2.369 | 169,813 | +0.08(+3.57%) |
Feb 02, 2005 | 2.260 | 2.315 | 2.219 | 2.287 | 231,584 | +0.03(+1.20%) |
Feb 01, 2005 | 2.355 | 2.355 | 2.260 | 2.260 | 101,396 | -0.07(-3.04%) |
Jan 31, 2005 | 2.347 | 2.355 | 2.331 | 2.331 | 175,476 | -0.02(-1.04%) |
Jan 28, 2005 | 2.306 | 2.355 | 2.295 | 2.355 | 152,130 | +0.05(+2.37%) |
Jan 27, 2005 | 2.255 | 2.317 | 2.246 | 2.301 | 178,150 | +0.05(+2.05%) |
Jan 26, 2005 | 2.225 | 2.287 | 2.178 | 2.255 | 347,835 | +0.05(+2.22%) |
Jan 25, 2005 | 2.328 | 2.328 | 2.069 | 2.206 | 878,951 | -0.05(-2.41%) |
Jan 24, 2005 | 2.287 | 2.342 | 2.233 | 2.260 | 200,698 | -0.04(-1.77%) |
Jan 21, 2005 | 2.331 | 2.369 | 2.287 | 2.301 | 76,019 | -0.06(-2.65%) |
Jan 20, 2005 | 2.260 | 2.396 | 2.219 | 2.364 | 147,852 | +0.08(+3.33%) |
Jan 19, 2005 | 2.342 | 2.344 | 2.274 | 2.287 | 92,178 | -0.11(-4.55%) |
Jan 18, 2005 | 2.287 | 2.478 | 2.206 | 2.396 | 296,299 | +0.13(+5.77%) |
Jan 14, 2005 | 2.369 | 2.383 | 2.260 | 2.266 | 190,930 | -0.10(-4.37%) |
Jan 13, 2005 | 2.492 | 2.492 | 2.219 | 2.369 | 542,441 | -0.15(-5.95%) |
Jan 12, 2005 | 2.546 | 2.546 | 2.492 | 2.519 | 57,106 | -0.05(-2.12%) |
Jan 11, 2005 | 2.560 | 2.641 | 2.532 | 2.573 | 174,844 | +0.01(+0.53%) |
Jan 10, 2005 | 2.483 | 2.560 | 2.464 | 2.560 | 117,330 | +0.08(+3.07%) |
Jan 07, 2005 | 2.655 | 2.655 | 2.478 | 2.483 | 247,658 | -0.19(-6.94%) |
Jan 06, 2005 | 2.663 | 2.723 | 2.641 | 2.669 | 131,605 | +0.01(+0.51%) |
Jan 05, 2005 | 2.671 | 2.723 | 2.628 | 2.655 | 255,087 | -0.03(-1.02%) |
Jan 04, 2005 | 2.777 | 2.791 | 2.655 | 2.682 | 176,828 | -0.08(-2.96%) |