Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.460 | 2.470 | 2.300 | 2.430 | 257,914 | -0.05(-2.02%) |
Mar 30, 2005 | 2.390 | 2.490 | 2.300 | 2.480 | 379,033 | +0.09(+3.77%) |
Mar 29, 2005 | 2.770 | 2.800 | 2.350 | 2.390 | 792,193 | -0.36(-13.09%) |
Mar 28, 2005 | 2.810 | 2.900 | 2.540 | 2.750 | 828,750 | -0.04(-1.26%) |
Mar 24, 2005 | 2.830 | 2.890 | 2.670 | 2.785 | 195,857 | -0.02(-0.89%) |
Mar 23, 2005 | 2.750 | 2.810 | 2.650 | 2.810 | 117,071 | +0.04(+1.44%) |
Mar 22, 2005 | 2.750 | 2.850 | 2.740 | 2.770 | 217,664 | +0.00(+0.00%) |
Mar 21, 2005 | 2.710 | 2.800 | 2.610 | 2.770 | 306,675 | +0.17(+6.54%) |
Mar 18, 2005 | 2.610 | 2.790 | 2.550 | 2.600 | 647,060 | +0.02(+0.78%) |
Mar 17, 2005 | 2.530 | 2.630 | 2.530 | 2.580 | 102,094 | +0.03(+1.18%) |
Mar 16, 2005 | 2.600 | 2.630 | 2.540 | 2.550 | 170,784 | -0.05(-1.92%) |
Mar 15, 2005 | 2.610 | 2.720 | 2.540 | 2.600 | 187,509 | -0.05(-1.89%) |
Mar 14, 2005 | 2.570 | 2.690 | 2.440 | 2.650 | 293,750 | +0.15(+6.00%) |
Mar 11, 2005 | 2.590 | 2.610 | 2.410 | 2.500 | 198,679 | -0.01(-0.40%) |
Mar 10, 2005 | 2.570 | 2.610 | 2.510 | 2.510 | 174,936 | -0.03(-1.18%) |
Mar 09, 2005 | 2.470 | 2.590 | 2.430 | 2.540 | 235,753 | +0.05(+2.01%) |
Mar 08, 2005 | 2.400 | 2.540 | 2.350 | 2.490 | 310,359 | +0.11(+4.62%) |
Mar 07, 2005 | 2.350 | 2.500 | 2.260 | 2.380 | 478,889 | +0.01(+0.42%) |
Mar 04, 2005 | 2.500 | 2.500 | 2.320 | 2.370 | 624,016 | -0.13(-5.20%) |
Mar 03, 2005 | 2.540 | 2.640 | 2.420 | 2.500 | 438,334 | -0.06(-2.34%) |
Mar 02, 2005 | 2.720 | 2.750 | 2.550 | 2.560 | 377,594 | -0.14(-5.19%) |
Mar 01, 2005 | 2.670 | 2.770 | 2.570 | 2.700 | 319,115 | +0.04(+1.50%) |
Feb 28, 2005 | 2.950 | 2.950 | 2.660 | 2.660 | 359,367 | -0.23(-7.96%) |
Feb 25, 2005 | 2.940 | 2.940 | 2.790 | 2.890 | 122,535 | +0.02(+0.70%) |
Feb 24, 2005 | 2.800 | 2.940 | 2.710 | 2.870 | 174,486 | +0.07(+2.50%) |
Feb 23, 2005 | 2.850 | 2.960 | 2.740 | 2.800 | 216,889 | +0.07(+2.56%) |
Feb 22, 2005 | 2.920 | 3.000 | 2.700 | 2.730 | 428,044 | -0.22(-7.46%) |
Feb 18, 2005 | 2.950 | 3.020 | 2.900 | 2.950 | 242,158 | -0.00(-0.17%) |
Feb 17, 2005 | 3.150 | 3.150 | 2.940 | 2.955 | 483,605 | -0.09(-3.11%) |
Feb 16, 2005 | 3.100 | 3.100 | 2.950 | 3.050 | 535,354 | +0.05(+1.67%) |
Feb 15, 2005 | 3.160 | 3.180 | 2.980 | 3.000 | 620,270 | -0.10(-3.23%) |
Feb 14, 2005 | 3.330 | 3.330 | 3.070 | 3.100 | 349,256 | -0.17(-5.05%) |
Feb 11, 2005 | 3.180 | 3.310 | 3.120 | 3.265 | 270,745 | +0.02(+0.77%) |
Feb 10, 2005 | 3.400 | 3.470 | 2.860 | 3.240 | 780,883 | -0.20(-5.81%) |
Feb 09, 2005 | 3.710 | 3.790 | 3.350 | 3.440 | 360,884 | -0.31(-8.27%) |
Feb 08, 2005 | 3.800 | 3.860 | 3.710 | 3.750 | 225,271 | +0.00(+0.00%) |
Feb 07, 2005 | 3.880 | 3.890 | 3.670 | 3.750 | 454,482 | -0.13(-3.35%) |
Feb 04, 2005 | 3.650 | 3.920 | 3.650 | 3.880 | 361,787 | +0.17(+4.58%) |
Feb 03, 2005 | 3.670 | 3.800 | 3.610 | 3.710 | 584,775 | +0.09(+2.49%) |
Feb 02, 2005 | 3.640 | 3.650 | 3.510 | 3.620 | 258,688 | +0.04(+1.12%) |
Feb 01, 2005 | 3.530 | 3.630 | 3.530 | 3.580 | 111,202 | +0.04(+1.13%) |
Jan 31, 2005 | 3.660 | 3.660 | 3.470 | 3.540 | 188,620 | +0.03(+0.85%) |
Jan 28, 2005 | 3.660 | 3.660 | 3.450 | 3.510 | 190,337 | -0.10(-2.77%) |
Jan 27, 2005 | 3.630 | 3.660 | 3.580 | 3.610 | 418,190 | -0.02(-0.55%) |
Jan 26, 2005 | 3.565 | 3.630 | 3.450 | 3.630 | 355,921 | +0.09(+2.54%) |
Jan 25, 2005 | 3.790 | 3.850 | 3.540 | 3.540 | 457,371 | -0.18(-4.84%) |
Jan 24, 2005 | 3.900 | 4.000 | 3.680 | 3.720 | 1,834,528 | +0.09(+2.48%) |
Jan 21, 2005 | 3.500 | 3.870 | 3.490 | 3.630 | 848,224 | +0.14(+4.01%) |
Jan 20, 2005 | 3.330 | 3.550 | 3.286 | 3.490 | 387,688 | +0.11(+3.25%) |
Jan 19, 2005 | 3.250 | 3.580 | 3.250 | 3.380 | 589,001 | +0.04(+1.20%) |
Jan 18, 2005 | 3.310 | 3.410 | 3.200 | 3.340 | 182,580 | +0.00(+0.00%) |
Jan 14, 2005 | 3.340 | 3.380 | 3.240 | 3.340 | 181,326 | +0.06(+1.83%) |
Jan 13, 2005 | 3.400 | 3.400 | 3.240 | 3.280 | 268,637 | -0.05(-1.50%) |
Jan 12, 2005 | 3.250 | 3.350 | 3.100 | 3.330 | 316,680 | +0.14(+4.39%) |
Jan 11, 2005 | 3.220 | 3.310 | 3.180 | 3.190 | 231,005 | -0.07(-2.15%) |
Jan 10, 2005 | 3.350 | 3.380 | 3.250 | 3.260 | 236,575 | -0.03(-0.91%) |
Jan 07, 2005 | 3.350 | 3.390 | 3.220 | 3.290 | 362,707 | +0.00(+0.00%) |
Jan 06, 2005 | 3.400 | 3.400 | 3.200 | 3.290 | 543,930 | +0.01(+0.30%) |
Jan 05, 2005 | 3.120 | 3.590 | 3.020 | 3.280 | 2,254,828 | +0.21(+6.84%) |
Jan 04, 2005 | 3.080 | 3.180 | 2.990 | 3.070 | 253,779 | -0.03(-0.97%) |