Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.788 | 2.809 | 2.782 | 2.788 | 62,267 | +0.00(+0.00%) |
Mar 30, 2005 | 2.788 | 2.798 | 2.782 | 2.788 | 74,150 | +0.01(+0.19%) |
Mar 29, 2005 | 2.798 | 2.803 | 2.782 | 2.782 | 19,488 | -0.02(-0.75%) |
Mar 28, 2005 | 2.824 | 2.824 | 2.788 | 2.803 | 63,693 | -0.03(-1.11%) |
Mar 24, 2005 | 2.882 | 2.882 | 2.824 | 2.835 | 73,200 | -0.05(-1.82%) |
Mar 23, 2005 | 2.940 | 2.940 | 2.882 | 2.887 | 77,002 | -0.06(-1.96%) |
Mar 22, 2005 | 2.982 | 2.982 | 2.940 | 2.945 | 87,935 | -0.05(-1.75%) |
Mar 21, 2005 | 2.956 | 2.998 | 2.935 | 2.998 | 72,249 | +0.05(+1.79%) |
Mar 18, 2005 | 2.956 | 2.965 | 2.945 | 2.945 | 105,997 | -0.02(-0.53%) |
Mar 17, 2005 | 2.987 | 2.987 | 2.961 | 2.961 | 16,161 | -0.03(-0.92%) |
Mar 16, 2005 | 3.114 | 3.114 | 2.987 | 2.988 | 71,298 | -0.14(-4.34%) |
Mar 15, 2005 | 3.150 | 3.150 | 3.098 | 3.124 | 62,742 | -0.05(-1.49%) |
Mar 14, 2005 | 3.118 | 3.174 | 3.118 | 3.172 | 84,607 | +0.06(+1.86%) |
Mar 11, 2005 | 3.124 | 3.126 | 3.098 | 3.114 | 24,241 | -0.01(-0.34%) |
Mar 10, 2005 | 3.124 | 3.124 | 3.119 | 3.124 | 13,309 | +0.00(+0.00%) |
Mar 09, 2005 | 3.135 | 3.140 | 3.124 | 3.124 | 18,537 | -0.02(-0.50%) |
Mar 08, 2005 | 3.173 | 3.173 | 3.125 | 3.140 | 29,945 | -0.03(-1.03%) |
Mar 07, 2005 | 3.182 | 3.182 | 3.145 | 3.173 | 49,433 | -0.00(-0.13%) |
Mar 04, 2005 | 3.119 | 3.177 | 3.119 | 3.177 | 38,976 | +0.06(+1.86%) |
Mar 03, 2005 | 3.093 | 3.119 | 3.093 | 3.119 | 37,075 | +0.03(+0.85%) |
Mar 02, 2005 | 3.027 | 3.093 | 3.027 | 3.093 | 36,124 | +0.07(+2.15%) |
Mar 01, 2005 | 2.977 | 3.030 | 2.977 | 3.027 | 36,124 | +0.05(+1.59%) |
Feb 28, 2005 | 2.987 | 2.993 | 2.961 | 2.980 | 37,550 | -0.02(-0.77%) |
Feb 25, 2005 | 2.993 | 3.019 | 2.993 | 3.003 | 30,896 | +0.00(+0.00%) |
Feb 24, 2005 | 2.956 | 3.013 | 2.956 | 3.003 | 31,846 | +0.03(+0.99%) |
Feb 23, 2005 | 2.951 | 2.974 | 2.951 | 2.974 | 13,309 | +0.02(+0.75%) |
Feb 22, 2005 | 2.966 | 2.966 | 2.951 | 2.952 | 20,914 | -0.00(-0.14%) |
Feb 18, 2005 | 2.956 | 2.963 | 2.956 | 2.956 | 25,192 | -0.01(-0.35%) |
Feb 17, 2005 | 2.956 | 2.987 | 2.956 | 2.966 | 33,748 | +0.01(+0.32%) |
Feb 16, 2005 | 2.965 | 2.966 | 2.947 | 2.957 | 38,501 | -0.01(-0.28%) |
Feb 15, 2005 | 3.014 | 3.014 | 2.951 | 2.965 | 40,878 | -0.06(-1.95%) |
Feb 14, 2005 | 3.045 | 3.045 | 2.999 | 3.024 | 14,259 | -0.01(-0.35%) |
Feb 11, 2005 | 2.946 | 3.035 | 2.946 | 3.035 | 39,452 | +0.09(+3.00%) |
Feb 10, 2005 | 3.003 | 3.003 | 2.935 | 2.946 | 44,680 | -0.05(-1.72%) |
Feb 09, 2005 | 2.930 | 3.023 | 2.930 | 2.998 | 73,200 | +0.05(+1.79%) |
Feb 08, 2005 | 2.972 | 2.972 | 2.903 | 2.945 | 83,181 | -0.03(-0.89%) |
Feb 07, 2005 | 2.961 | 2.996 | 2.945 | 2.972 | 72,724 | +0.01(+0.39%) |
Feb 04, 2005 | 3.156 | 3.156 | 2.914 | 2.960 | 311,813 | -0.40(-11.92%) |
Feb 03, 2005 | 3.261 | 3.392 | 3.261 | 3.361 | 66,545 | +0.10(+3.06%) |
Feb 02, 2005 | 3.287 | 3.335 | 3.261 | 3.261 | 78,904 | +0.00(+0.00%) |
Feb 01, 2005 | 3.261 | 3.261 | 3.182 | 3.261 | 111,226 | +0.13(+4.10%) |
Jan 31, 2005 | 3.077 | 3.156 | 3.077 | 3.133 | 54,662 | +0.09(+3.08%) |
Jan 28, 2005 | 3.024 | 3.072 | 3.024 | 3.039 | 24,241 | +0.04(+1.37%) |
Jan 27, 2005 | 3.040 | 3.051 | 2.987 | 2.998 | 17,587 | -0.04(-1.38%) |
Jan 26, 2005 | 3.049 | 3.051 | 3.040 | 3.040 | 13,784 | +0.02(+0.56%) |
Jan 25, 2005 | 2.914 | 3.023 | 2.898 | 3.023 | 80,805 | +0.09(+3.01%) |
Jan 24, 2005 | 2.924 | 2.971 | 2.909 | 2.935 | 52,285 | -0.02(-0.53%) |
Jan 21, 2005 | 2.972 | 2.972 | 2.938 | 2.951 | 18,537 | +0.00(+0.00%) |
Jan 20, 2005 | 2.966 | 2.971 | 2.945 | 2.951 | 12,833 | +0.01(+0.18%) |
Jan 19, 2005 | 2.951 | 2.966 | 2.877 | 2.945 | 48,958 | -0.03(-0.89%) |
Jan 18, 2005 | 2.961 | 2.972 | 2.959 | 2.972 | 17,587 | +0.03(+0.89%) |
Jan 14, 2005 | 2.866 | 2.945 | 2.845 | 2.945 | 19,963 | +0.08(+2.75%) |
Jan 13, 2005 | 2.951 | 3.024 | 2.845 | 2.866 | 33,748 | -0.11(-3.54%) |
Jan 12, 2005 | 2.977 | 2.977 | 2.919 | 2.972 | 15,210 | -0.01(-0.18%) |
Jan 11, 2005 | 3.048 | 3.051 | 2.946 | 2.977 | 35,174 | -0.06(-2.01%) |
Jan 10, 2005 | 2.925 | 3.048 | 2.925 | 3.038 | 61,317 | +0.11(+3.85%) |
Jan 07, 2005 | 2.841 | 2.971 | 2.841 | 2.925 | 37,550 | +0.11(+3.77%) |
Jan 06, 2005 | 2.856 | 2.918 | 2.819 | 2.819 | 74,150 | -0.03(-1.11%) |
Jan 05, 2005 | 2.824 | 2.866 | 2.788 | 2.851 | 32,322 | +0.01(+0.33%) |
Jan 04, 2005 | 3.156 | 3.156 | 2.841 | 2.841 | 134,041 | -0.33(-10.27%) |