Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.900 | 2.990 | 2.890 | 2.990 | 166,137 | +0.08(+2.75%) |
Mar 30, 2005 | 2.870 | 3.020 | 2.850 | 2.910 | 316,813 | +0.10(+3.56%) |
Mar 29, 2005 | 3.020 | 3.090 | 2.810 | 2.810 | 301,639 | -0.19(-6.33%) |
Mar 28, 2005 | 3.050 | 3.080 | 3.000 | 3.000 | 234,744 | -0.01(-0.33%) |
Mar 24, 2005 | 3.060 | 3.070 | 3.000 | 3.010 | 193,821 | +0.00(+0.00%) |
Mar 23, 2005 | 3.050 | 3.100 | 3.000 | 3.010 | 155,683 | -0.01(-0.33%) |
Mar 22, 2005 | 3.100 | 3.130 | 3.020 | 3.020 | 160,638 | -0.02(-0.66%) |
Mar 21, 2005 | 3.100 | 3.140 | 3.000 | 3.040 | 306,039 | +0.01(+0.33%) |
Mar 18, 2005 | 3.000 | 3.070 | 2.990 | 3.030 | 263,373 | +0.00(+0.00%) |
Mar 17, 2005 | 3.090 | 3.100 | 3.000 | 3.030 | 391,537 | -0.02(-0.66%) |
Mar 16, 2005 | 3.010 | 3.080 | 3.000 | 3.050 | 280,926 | +0.02(+0.66%) |
Mar 15, 2005 | 3.180 | 3.200 | 3.020 | 3.030 | 278,219 | -0.14(-4.42%) |
Mar 14, 2005 | 3.120 | 3.200 | 3.000 | 3.170 | 541,315 | +0.17(+5.67%) |
Mar 11, 2005 | 3.240 | 3.280 | 3.000 | 3.000 | 1,447,762 | -0.20(-6.25%) |
Mar 10, 2005 | 3.340 | 3.390 | 3.200 | 3.200 | 2,960,271 | -0.51(-13.75%) |
Mar 09, 2005 | 3.860 | 4.000 | 3.620 | 3.710 | 326,085 | -0.12(-3.13%) |
Mar 08, 2005 | 3.780 | 3.860 | 3.750 | 3.830 | 183,422 | +0.05(+1.32%) |
Mar 07, 2005 | 3.780 | 3.846 | 3.770 | 3.780 | 93,197 | -0.02(-0.55%) |
Mar 04, 2005 | 3.850 | 3.900 | 3.750 | 3.801 | 363,034 | +0.00(+0.03%) |
Mar 03, 2005 | 3.830 | 3.900 | 3.800 | 3.800 | 107,411 | -0.04(-1.04%) |
Mar 02, 2005 | 3.810 | 3.900 | 3.810 | 3.840 | 96,572 | +0.02(+0.52%) |
Mar 01, 2005 | 3.990 | 3.990 | 3.800 | 3.820 | 140,322 | -0.16(-4.02%) |
Feb 28, 2005 | 4.100 | 4.130 | 3.980 | 3.980 | 111,447 | -0.13(-3.16%) |
Feb 25, 2005 | 4.040 | 4.220 | 4.040 | 4.110 | 60,982 | +0.06(+1.48%) |
Feb 24, 2005 | 4.190 | 4.250 | 3.970 | 4.050 | 141,262 | -0.15(-3.57%) |
Feb 23, 2005 | 3.950 | 4.200 | 3.800 | 4.200 | 246,338 | +0.20(+5.00%) |
Feb 22, 2005 | 4.060 | 4.070 | 3.990 | 4.000 | 99,783 | -0.04(-0.99%) |
Feb 18, 2005 | 4.200 | 4.210 | 4.010 | 4.040 | 134,252 | -0.15(-3.58%) |
Feb 17, 2005 | 4.250 | 4.280 | 4.150 | 4.190 | 55,247 | -0.04(-0.95%) |
Feb 16, 2005 | 4.100 | 4.250 | 4.100 | 4.230 | 67,866 | +0.03(+0.69%) |
Feb 15, 2005 | 4.250 | 4.280 | 4.090 | 4.201 | 107,898 | -0.02(-0.45%) |
Feb 14, 2005 | 4.230 | 4.240 | 4.060 | 4.220 | 110,911 | +0.06(+1.44%) |
Feb 11, 2005 | 4.080 | 4.200 | 4.070 | 4.160 | 221,929 | +0.14(+3.48%) |
Feb 10, 2005 | 4.100 | 4.100 | 3.980 | 4.020 | 288,664 | -0.05(-1.23%) |
Feb 09, 2005 | 4.430 | 4.540 | 4.000 | 4.070 | 979,529 | +0.08(+2.01%) |
Feb 08, 2005 | 4.010 | 4.050 | 3.990 | 3.990 | 56,308 | -0.02(-0.50%) |
Feb 07, 2005 | 4.130 | 4.130 | 4.000 | 4.010 | 46,977 | -0.02(-0.50%) |
Feb 04, 2005 | 4.000 | 4.060 | 4.000 | 4.030 | 62,077 | +0.00(+0.00%) |
Feb 03, 2005 | 4.110 | 4.110 | 4.000 | 4.030 | 55,763 | -0.02(-0.49%) |
Feb 02, 2005 | 4.000 | 4.120 | 3.980 | 4.050 | 239,074 | +0.04(+1.00%) |
Feb 01, 2005 | 4.010 | 4.100 | 4.000 | 4.010 | 62,770 | -0.03(-0.74%) |
Jan 31, 2005 | 4.010 | 4.130 | 4.010 | 4.040 | 97,800 | +0.02(+0.50%) |
Jan 28, 2005 | 4.020 | 4.270 | 4.010 | 4.020 | 162,655 | -0.08(-1.95%) |
Jan 27, 2005 | 4.000 | 4.200 | 4.000 | 4.100 | 347,201 | +0.04(+0.99%) |
Jan 26, 2005 | 4.160 | 4.160 | 3.950 | 4.060 | 118,262 | -0.07(-1.69%) |
Jan 25, 2005 | 4.150 | 4.250 | 4.010 | 4.130 | 128,438 | -0.02(-0.48%) |
Jan 24, 2005 | 4.270 | 4.270 | 4.150 | 4.150 | 134,883 | -0.04(-0.95%) |
Jan 21, 2005 | 4.160 | 4.240 | 4.160 | 4.190 | 74,996 | +0.05(+1.21%) |
Jan 20, 2005 | 4.200 | 4.290 | 4.130 | 4.140 | 52,030 | -0.08(-1.90%) |
Jan 19, 2005 | 4.240 | 4.290 | 4.170 | 4.220 | 76,015 | +0.03(+0.69%) |
Jan 18, 2005 | 4.250 | 4.310 | 4.190 | 4.191 | 84,428 | -0.05(-1.16%) |
Jan 14, 2005 | 4.150 | 4.510 | 4.050 | 4.240 | 175,175 | +0.20(+4.95%) |
Jan 13, 2005 | 4.100 | 4.170 | 4.020 | 4.040 | 59,493 | -0.09(-2.18%) |
Jan 12, 2005 | 4.190 | 4.280 | 4.050 | 4.130 | 118,973 | -0.13(-3.05%) |
Jan 11, 2005 | 4.110 | 4.270 | 4.090 | 4.260 | 112,782 | +0.17(+4.16%) |
Jan 10, 2005 | 4.190 | 4.300 | 4.090 | 4.090 | 129,376 | -0.10(-2.39%) |
Jan 07, 2005 | 4.320 | 4.320 | 4.170 | 4.190 | 65,737 | -0.01(-0.24%) |
Jan 06, 2005 | 4.310 | 4.340 | 4.190 | 4.200 | 96,821 | -0.10(-2.33%) |
Jan 05, 2005 | 4.470 | 4.530 | 4.290 | 4.300 | 116,085 | -0.18(-4.02%) |
Jan 04, 2005 | 4.500 | 4.650 | 4.480 | 4.480 | 76,426 | -0.06(-1.32%) |