Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.190 | 3.190 | 3.141 | 3.141 | 500 | -0.05(-1.54%) |
Mar 30, 2005 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 3.150 | 3.219 | 3.150 | 3.190 | 2,450 | +0.04(+1.27%) |
Mar 28, 2005 | 3.650 | 3.650 | 3.150 | 3.150 | 3,538 | -0.15(-4.55%) |
Mar 24, 2005 | 3.300 | 3.368 | 3.250 | 3.300 | 34,808 | +0.10(+3.12%) |
Mar 23, 2005 | 3.189 | 3.240 | 3.189 | 3.200 | 3,100 | +0.15(+5.06%) |
Mar 22, 2005 | 3.120 | 3.179 | 3.046 | 3.046 | 1,775 | -0.03(-1.10%) |
Mar 21, 2005 | 3.120 | 3.120 | 3.080 | 3.080 | 5,760 | +0.08(+2.67%) |
Mar 18, 2005 | 3.120 | 3.120 | 3.000 | 3.000 | 3,500 | -0.12(-3.82%) |
Mar 17, 2005 | 3.120 | 3.120 | 3.119 | 3.119 | 680 | +0.07(+2.26%) |
Mar 16, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 3.060 | 3.060 | 3.050 | 3.050 | 700 | +0.01(+0.33%) |
Mar 14, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | -0.01(-0.33%) |
Mar 10, 2005 | 3.000 | 3.060 | 3.000 | 3.050 | 2,716 | -0.06(-1.90%) |
Mar 09, 2005 | 3.160 | 3.160 | 3.070 | 3.109 | 800 | -0.01(-0.38%) |
Mar 08, 2005 | 3.208 | 3.210 | 3.121 | 3.121 | 608 | +0.00(+0.03%) |
Mar 07, 2005 | 3.020 | 3.120 | 3.020 | 3.120 | 525 | +0.10(+3.31%) |
Mar 04, 2005 | 3.030 | 3.137 | 3.020 | 3.020 | 600 | +0.00(+0.00%) |
Mar 03, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 3.000 | 3.030 | 3.000 | 3.020 | 2,300 | -0.06(-1.95%) |
Mar 01, 2005 | 3.000 | 3.080 | 2.981 | 3.080 | 3,374 | +0.08(+2.67%) |
Feb 28, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | +0.00(+0.00%) |
Feb 25, 2005 | 3.070 | 3.070 | 3.000 | 3.000 | 1,200 | +0.00(+0.00%) |
Feb 24, 2005 | 3.050 | 3.100 | 3.000 | 3.000 | 4,421 | -0.15(-4.76%) |
Feb 23, 2005 | 3.090 | 3.170 | 3.090 | 3.150 | 1,300 | -0.12(-3.67%) |
Feb 22, 2005 | 3.020 | 3.390 | 3.020 | 3.270 | 3,816 | +0.05(+1.55%) |
Feb 18, 2005 | 3.120 | 3.370 | 3.090 | 3.220 | 4,921 | -0.08(-2.42%) |
Feb 17, 2005 | 2.980 | 3.480 | 2.980 | 3.300 | 6,042 | +0.12(+3.81%) |
Feb 16, 2005 | 3.250 | 3.250 | 3.120 | 3.179 | 2,250 | -0.07(-2.18%) |
Feb 15, 2005 | 3.430 | 3.430 | 3.250 | 3.250 | 4,544 | -0.18(-5.25%) |
Feb 14, 2005 | 3.440 | 3.440 | 3.190 | 3.430 | 7,415 | -0.02(-0.58%) |
Feb 11, 2005 | 2.930 | 3.450 | 2.930 | 3.450 | 4,787 | +0.69(+24.95%) |
Feb 10, 2005 | 2.970 | 2.970 | 2.761 | 2.761 | 2,190 | -0.09(-3.12%) |
Feb 09, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 2.901 | 2.901 | 2.840 | 2.850 | 4,421 | -0.02(-0.56%) |
Feb 07, 2005 | 2.980 | 2.980 | 2.850 | 2.866 | 3,300 | -0.10(-3.50%) |
Feb 04, 2005 | 3.100 | 3.100 | 2.930 | 2.970 | 3,400 | -0.13(-4.16%) |
Feb 03, 2005 | 2.890 | 3.120 | 2.890 | 3.099 | 4,400 | +0.21(+7.23%) |
Feb 02, 2005 | 2.810 | 3.030 | 2.810 | 2.890 | 5,100 | -0.06(-2.03%) |
Feb 01, 2005 | 3.180 | 3.180 | 2.860 | 2.950 | 900 | -0.02(-0.67%) |
Jan 31, 2005 | 2.810 | 3.240 | 2.810 | 2.970 | 8,306 | -0.03(-1.00%) |
Jan 28, 2005 | 3.170 | 3.239 | 2.750 | 3.000 | 20,931 | -0.05(-1.64%) |
Jan 27, 2005 | 2.980 | 3.050 | 2.940 | 3.050 | 2,500 | +0.05(+1.67%) |
Jan 26, 2005 | 2.900 | 3.019 | 2.890 | 3.000 | 4,900 | -0.02(-0.66%) |
Jan 25, 2005 | 2.890 | 3.260 | 2.890 | 3.020 | 7,785 | -0.21(-6.50%) |
Jan 24, 2005 | 3.420 | 3.420 | 3.230 | 3.230 | 4,053 | -0.17(-5.00%) |
Jan 21, 2005 | 3.450 | 3.720 | 3.220 | 3.400 | 14,060 | +0.20(+6.25%) |
Jan 20, 2005 | 3.200 | 3.200 | 3.142 | 3.200 | 740 | -0.03(-0.87%) |
Jan 19, 2005 | 2.944 | 3.440 | 2.931 | 3.228 | 11,015 | +0.48(+17.38%) |
Jan 18, 2005 | 2.761 | 2.900 | 2.750 | 2.750 | 8,566 | -0.25(-8.33%) |
Jan 14, 2005 | 2.750 | 3.111 | 2.750 | 3.000 | 14,823 | +0.12(+4.17%) |
Jan 13, 2005 | 3.190 | 3.190 | 2.829 | 2.880 | 20,222 | -0.34(-10.56%) |
Jan 12, 2005 | 3.570 | 3.570 | 3.150 | 3.220 | 8,580 | -0.09(-2.75%) |
Jan 11, 2005 | 3.280 | 3.480 | 3.250 | 3.311 | 11,892 | -0.23(-6.47%) |
Jan 10, 2005 | 3.610 | 3.650 | 3.330 | 3.540 | 18,342 | +0.03(+0.85%) |
Jan 07, 2005 | 3.960 | 4.090 | 3.350 | 3.510 | 57,032 | -0.07(-1.93%) |
Jan 06, 2005 | 3.590 | 3.709 | 3.350 | 3.579 | 31,885 | +0.03(+0.82%) |
Jan 05, 2005 | 3.820 | 3.820 | 3.200 | 3.550 | 11,851 | -0.44(-11.03%) |
Jan 04, 2005 | 3.940 | 4.140 | 3.820 | 3.990 | 10,475 | +0.04(+1.01%) |