Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.942 | 2.996 | 2.890 | 2.914 | 1,525,004 | -0.01(-0.37%) |
Mar 30, 2005 | 3.004 | 3.015 | 2.893 | 2.925 | 1,115,901 | -0.05(-1.83%) |
Mar 29, 2005 | 3.023 | 3.023 | 2.966 | 2.980 | 1,271,541 | -0.06(-1.88%) |
Mar 28, 2005 | 2.991 | 3.075 | 2.942 | 3.037 | 995,429 | +0.01(+0.45%) |
Mar 24, 2005 | 2.993 | 3.064 | 2.942 | 3.023 | 1,193,389 | +0.08(+2.68%) |
Mar 23, 2005 | 3.023 | 3.023 | 2.917 | 2.944 | 799,562 | -0.07(-2.17%) |
Mar 22, 2005 | 3.130 | 3.130 | 2.985 | 3.010 | 1,634,601 | -0.12(-3.75%) |
Mar 21, 2005 | 3.064 | 3.230 | 3.010 | 3.127 | 2,765,302 | +0.03(+1.06%) |
Mar 18, 2005 | 3.015 | 3.111 | 2.999 | 3.094 | 1,565,554 | +0.08(+2.62%) |
Mar 17, 2005 | 2.993 | 3.034 | 2.925 | 3.015 | 941,295 | +0.03(+0.91%) |
Mar 16, 2005 | 2.928 | 2.996 | 2.887 | 2.988 | 881,331 | +0.05(+1.86%) |
Mar 15, 2005 | 2.879 | 2.983 | 2.871 | 2.934 | 3,934,155 | +0.09(+3.06%) |
Mar 14, 2005 | 2.860 | 2.874 | 2.735 | 2.846 | 1,814,700 | +0.04(+1.55%) |
Mar 11, 2005 | 2.743 | 2.822 | 2.710 | 2.803 | 1,828,765 | +0.04(+1.28%) |
Mar 10, 2005 | 2.805 | 2.857 | 2.737 | 2.767 | 902,173 | -0.04(-1.55%) |
Mar 09, 2005 | 2.879 | 2.905 | 2.792 | 2.811 | 2,060,240 | -0.10(-3.55%) |
Mar 08, 2005 | 2.969 | 3.037 | 2.887 | 2.914 | 1,943,260 | -0.06(-2.10%) |
Mar 07, 2005 | 3.072 | 3.072 | 2.958 | 2.977 | 3,633,086 | +0.06(+2.15%) |
Mar 04, 2005 | 2.931 | 2.966 | 2.876 | 2.914 | 836,999 | -0.02(-0.65%) |
Mar 03, 2005 | 2.969 | 3.075 | 2.887 | 2.934 | 1,602,958 | -0.02(-0.83%) |
Mar 02, 2005 | 2.857 | 3.045 | 2.814 | 2.958 | 1,762,526 | +0.07(+2.26%) |
Mar 01, 2005 | 2.917 | 2.961 | 2.781 | 2.893 | 918,085 | +0.02(+0.76%) |
Feb 28, 2005 | 2.860 | 2.917 | 2.814 | 2.871 | 1,464,823 | +0.01(+0.38%) |
Feb 25, 2005 | 2.620 | 2.887 | 2.588 | 2.860 | 2,418,998 | +0.23(+8.81%) |
Feb 24, 2005 | 2.588 | 2.656 | 2.588 | 2.628 | 559,107 | -0.01(-0.31%) |
Feb 23, 2005 | 2.642 | 2.669 | 2.588 | 2.637 | 2,024,778 | -0.01(-0.51%) |
Feb 22, 2005 | 2.697 | 2.697 | 2.601 | 2.650 | 1,473,605 | -0.08(-2.99%) |
Feb 18, 2005 | 2.645 | 2.751 | 2.560 | 2.732 | 4,020,675 | +0.05(+1.83%) |
Feb 17, 2005 | 2.778 | 2.778 | 2.656 | 2.683 | 2,568,275 | -0.08(-2.96%) |
Feb 16, 2005 | 2.765 | 2.778 | 2.716 | 2.765 | 2,927,190 | +0.03(+1.00%) |
Feb 15, 2005 | 2.863 | 2.863 | 2.667 | 2.737 | 2,339,311 | -0.11(-3.92%) |
Feb 14, 2005 | 2.871 | 2.901 | 2.808 | 2.849 | 3,681,643 | -0.01(-0.38%) |
Feb 11, 2005 | 2.928 | 2.969 | 2.746 | 2.860 | 5,468,614 | +0.22(+8.14%) |
Feb 10, 2005 | 2.588 | 2.901 | 2.495 | 2.645 | 32,669,866 | +0.00(+0.10%) |
Feb 09, 2005 | 2.697 | 2.724 | 2.615 | 2.642 | 1,103,205 | -0.05(-2.02%) |
Feb 08, 2005 | 2.732 | 2.737 | 2.683 | 2.697 | 1,695,972 | -0.04(-1.30%) |
Feb 07, 2005 | 2.642 | 2.805 | 2.615 | 2.732 | 1,709,291 | +0.11(+4.37%) |
Feb 04, 2005 | 2.370 | 2.697 | 2.370 | 2.618 | 1,798,270 | +0.25(+10.46%) |
Feb 03, 2005 | 2.261 | 2.381 | 2.261 | 2.370 | 169,763 | +0.08(+3.57%) |
Feb 02, 2005 | 2.261 | 2.315 | 2.220 | 2.288 | 231,515 | +0.03(+1.20%) |
Feb 01, 2005 | 2.356 | 2.356 | 2.261 | 2.261 | 101,366 | -0.07(-3.04%) |
Jan 31, 2005 | 2.348 | 2.356 | 2.332 | 2.332 | 175,424 | -0.02(-1.04%) |
Jan 28, 2005 | 2.307 | 2.356 | 2.296 | 2.356 | 152,085 | +0.05(+2.37%) |
Jan 27, 2005 | 2.255 | 2.318 | 2.247 | 2.302 | 178,097 | +0.05(+2.05%) |
Jan 26, 2005 | 2.225 | 2.288 | 2.179 | 2.255 | 347,732 | +0.05(+2.22%) |
Jan 25, 2005 | 2.329 | 2.329 | 2.070 | 2.206 | 878,691 | -0.05(-2.41%) |
Jan 24, 2005 | 2.288 | 2.342 | 2.234 | 2.261 | 200,639 | -0.04(-1.78%) |
Jan 21, 2005 | 2.332 | 2.370 | 2.288 | 2.302 | 75,997 | -0.06(-2.65%) |
Jan 20, 2005 | 2.261 | 2.397 | 2.220 | 2.364 | 147,808 | +0.08(+3.33%) |
Jan 19, 2005 | 2.342 | 2.345 | 2.274 | 2.288 | 92,151 | -0.11(-4.55%) |
Jan 18, 2005 | 2.288 | 2.479 | 2.206 | 2.397 | 296,212 | +0.13(+5.77%) |
Jan 14, 2005 | 2.370 | 2.383 | 2.261 | 2.266 | 190,873 | -0.10(-4.37%) |
Jan 13, 2005 | 2.492 | 2.492 | 2.220 | 2.370 | 542,281 | -0.15(-5.95%) |
Jan 12, 2005 | 2.547 | 2.547 | 2.492 | 2.519 | 57,089 | -0.05(-2.12%) |
Jan 11, 2005 | 2.560 | 2.642 | 2.533 | 2.574 | 174,793 | +0.01(+0.53%) |
Jan 10, 2005 | 2.484 | 2.560 | 2.465 | 2.560 | 117,296 | +0.08(+3.07%) |
Jan 07, 2005 | 2.656 | 2.656 | 2.479 | 2.484 | 247,585 | -0.19(-6.94%) |
Jan 06, 2005 | 2.664 | 2.724 | 2.642 | 2.669 | 131,566 | +0.01(+0.51%) |
Jan 05, 2005 | 2.672 | 2.724 | 2.628 | 2.656 | 255,012 | -0.03(-1.02%) |
Jan 04, 2005 | 2.778 | 2.792 | 2.656 | 2.683 | 176,775 | -0.08(-2.96%) |