Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.210 | 3.210 | 3.100 | 3.100 | 4,400 | -0.12(-3.73%) |
Apr 28, 2005 | 3.200 | 3.260 | 3.200 | 3.220 | 1,100 | -0.05(-1.53%) |
Apr 27, 2005 | 3.270 | 3.270 | 3.270 | 3.270 | 300 | -0.12(-3.54%) |
Apr 26, 2005 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 3.200 | 3.390 | 3.200 | 3.390 | 3,200 | +0.11(+3.35%) |
Apr 22, 2005 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | -0.06(-1.80%) |
Apr 21, 2005 | 3.340 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 3.300 | 3.340 | 3.300 | 3.340 | 400 | -0.01(-0.30%) |
Apr 19, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | +0.04(+1.21%) |
Apr 18, 2005 | 3.250 | 3.310 | 3.250 | 3.310 | 700 | -0.01(-0.30%) |
Apr 15, 2005 | 3.300 | 3.320 | 3.290 | 3.320 | 3,800 | -0.06(-1.78%) |
Apr 14, 2005 | 3.400 | 3.400 | 3.380 | 3.380 | 300 | +0.01(+0.30%) |
Apr 13, 2005 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | -0.03(-0.88%) |
Apr 12, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.00(+0.00%) |
Apr 11, 2005 | 3.410 | 3.410 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Apr 08, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.00(+0.00%) |
Apr 07, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 1,500 | +0.00(+0.00%) |
Apr 06, 2005 | 3.430 | 3.430 | 3.400 | 3.400 | 2,800 | -0.04(-1.16%) |
Apr 05, 2005 | 3.400 | 3.440 | 3.400 | 3.440 | 7,700 | +0.07(+2.08%) |
Apr 04, 2005 | 3.450 | 3.470 | 3.370 | 3.370 | 9,300 | +0.02(+0.60%) |
Apr 01, 2005 | 3.470 | 3.470 | 3.300 | 3.350 | 14,600 | -0.10(-2.90%) |
Mar 31, 2005 | 3.120 | 3.540 | 3.120 | 3.450 | 25,300 | +0.35(+11.29%) |
Mar 30, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.01(-0.32%) |
Mar 29, 2005 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 3.120 | 3.120 | 3.110 | 3.110 | 800 | +0.04(+1.30%) |
Mar 24, 2005 | 3.160 | 3.160 | 3.070 | 3.070 | 200 | -0.08(-2.54%) |
Mar 23, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 | +0.00(+0.00%) |
Mar 22, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | +0.05(+1.61%) |
Mar 21, 2005 | 2.990 | 3.100 | 2.990 | 3.100 | 8,400 | +0.06(+1.97%) |
Mar 18, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | -0.01(-0.33%) |
Mar 17, 2005 | 3.010 | 3.050 | 3.010 | 3.050 | 300 | -0.03(-0.97%) |
Mar 16, 2005 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 3.080 | 3.080 | 3.080 | 3.080 | 100 | -0.01(-0.32%) |
Mar 14, 2005 | 3.100 | 3.100 | 3.090 | 3.090 | 900 | +0.05(+1.64%) |
Mar 11, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 | +0.00(+0.00%) |
Mar 10, 2005 | 3.070 | 3.070 | 3.040 | 3.040 | 2,200 | -0.03(-0.98%) |
Mar 09, 2005 | 3.130 | 3.130 | 3.020 | 3.070 | 5,000 | -0.12(-3.76%) |
Mar 08, 2005 | 3.240 | 3.240 | 3.190 | 3.190 | 300 | -0.01(-0.31%) |
Mar 07, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 3.140 | 3.200 | 3.020 | 3.200 | 3,100 | +0.06(+1.91%) |
Mar 03, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 100 | -0.01(-0.32%) |
Mar 02, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 5,200 | -0.06(-1.87%) |
Mar 01, 2005 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 3.060 | 3.210 | 3.060 | 3.210 | 2,400 | +0.11(+3.55%) |
Feb 24, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.05(-1.59%) |
Feb 23, 2005 | 3.100 | 3.150 | 3.050 | 3.150 | 700 | +0.00(+0.00%) |
Feb 22, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.03(+0.96%) |
Feb 18, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | -0.08(-2.50%) |
Feb 17, 2005 | 3.020 | 3.200 | 3.020 | 3.200 | 3,900 | +0.15(+4.92%) |
Feb 16, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | -0.09(-2.87%) |
Feb 15, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 3.050 | 3.140 | 3.000 | 3.140 | 3,400 | -0.01(-0.32%) |
Feb 10, 2005 | 3.110 | 3.150 | 3.010 | 3.150 | 5,800 | -0.03(-0.94%) |
Feb 09, 2005 | 3.110 | 3.180 | 3.110 | 3.180 | 1,100 | -0.02(-0.63%) |
Feb 08, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 800 | +0.07(+2.24%) |
Feb 07, 2005 | 3.130 | 3.130 | 3.130 | 3.130 | 7,500 | +0.00(+0.00%) |
Feb 04, 2005 | 3.130 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 3.130 | 3.130 | 3.100 | 3.130 | 3,000 | +0.00(+0.00%) |
Feb 02, 2005 | 3.200 | 3.200 | 3.130 | 3.130 | 30,000 | -0.07(-2.19%) |