Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.950 | 4.050 | 3.450 | 3.620 | 35,300 | -0.33(-8.35%) |
Mar 30, 2005 | 3.850 | 3.950 | 3.850 | 3.950 | 21,400 | +0.12(+3.13%) |
Mar 29, 2005 | 3.830 | 3.840 | 3.830 | 3.830 | 4,300 | +0.03(+0.79%) |
Mar 28, 2005 | 3.850 | 3.860 | 3.800 | 3.800 | 8,900 | -0.02(-0.52%) |
Mar 24, 2005 | 3.910 | 3.910 | 3.810 | 3.820 | 6,100 | -0.11(-2.80%) |
Mar 23, 2005 | 4.000 | 4.000 | 3.930 | 3.930 | 2,700 | -0.04(-1.01%) |
Mar 22, 2005 | 3.990 | 4.030 | 3.970 | 3.970 | 5,600 | -0.03(-0.75%) |
Mar 21, 2005 | 4.050 | 4.050 | 3.990 | 4.000 | 14,900 | +0.05(+1.27%) |
Mar 18, 2005 | 3.950 | 3.950 | 3.920 | 3.950 | 6,400 | -0.06(-1.50%) |
Mar 17, 2005 | 3.630 | 4.050 | 3.630 | 4.010 | 34,200 | +0.39(+10.77%) |
Mar 16, 2005 | 3.740 | 3.740 | 3.610 | 3.620 | 4,300 | -0.13(-3.47%) |
Mar 15, 2005 | 3.730 | 3.750 | 3.730 | 3.750 | 3,000 | +0.05(+1.35%) |
Mar 14, 2005 | 3.740 | 3.740 | 3.700 | 3.700 | 1,200 | -0.02(-0.54%) |
Mar 11, 2005 | 3.770 | 3.770 | 3.720 | 3.720 | 5,800 | -0.06(-1.59%) |
Mar 10, 2005 | 3.730 | 3.780 | 3.730 | 3.780 | 5,300 | +0.03(+0.80%) |
Mar 09, 2005 | 3.740 | 3.780 | 3.730 | 3.750 | 1,400 | +0.00(+0.00%) |
Mar 08, 2005 | 3.740 | 3.750 | 3.720 | 3.750 | 3,400 | +0.05(+1.35%) |
Mar 07, 2005 | 3.740 | 3.750 | 3.700 | 3.700 | 4,100 | +0.04(+1.09%) |
Mar 04, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | +0.00(+0.00%) |
Mar 03, 2005 | 3.680 | 3.710 | 3.660 | 3.660 | 2,400 | -0.04(-1.08%) |
Mar 02, 2005 | 3.670 | 3.700 | 3.670 | 3.700 | 1,200 | +0.03(+0.82%) |
Mar 01, 2005 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 3.610 | 3.900 | 3.600 | 3.670 | 23,000 | +0.07(+1.94%) |
Feb 24, 2005 | 3.590 | 3.600 | 3.590 | 3.600 | 1,600 | +0.00(+0.00%) |
Feb 23, 2005 | 3.600 | 3.600 | 3.550 | 3.600 | 4,700 | -0.03(-0.83%) |
Feb 22, 2005 | 3.650 | 3.650 | 3.630 | 3.630 | 1,600 | +0.00(+0.00%) |
Feb 18, 2005 | 3.860 | 3.860 | 3.550 | 3.630 | 14,500 | -0.23(-5.96%) |
Feb 17, 2005 | 3.870 | 3.870 | 3.860 | 3.860 | 1,400 | +0.02(+0.52%) |
Feb 16, 2005 | 3.880 | 3.880 | 3.800 | 3.840 | 8,200 | -0.02(-0.52%) |
Feb 15, 2005 | 3.920 | 3.920 | 3.860 | 3.860 | 4,500 | +0.01(+0.26%) |
Feb 14, 2005 | 3.850 | 3.900 | 3.800 | 3.850 | 2,200 | +0.02(+0.52%) |
Feb 11, 2005 | 3.690 | 3.900 | 3.690 | 3.830 | 11,100 | +0.18(+4.93%) |
Feb 10, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | +0.09(+2.53%) |
Feb 09, 2005 | 3.600 | 3.600 | 3.560 | 3.560 | 5,200 | -0.07(-1.93%) |
Feb 08, 2005 | 3.690 | 3.690 | 3.530 | 3.630 | 15,400 | -0.12(-3.20%) |
Feb 07, 2005 | 3.700 | 3.750 | 3.650 | 3.750 | 1,500 | +0.00(+0.00%) |
Feb 04, 2005 | 3.790 | 3.790 | 3.750 | 3.750 | 1,900 | +0.00(+0.00%) |
Feb 03, 2005 | 3.800 | 3.890 | 3.750 | 3.750 | 10,500 | -0.05(-1.32%) |
Feb 02, 2005 | 3.900 | 3.900 | 3.800 | 3.800 | 7,400 | -0.18(-4.52%) |
Feb 01, 2005 | 3.950 | 4.020 | 3.940 | 3.980 | 2,300 | +0.00(+0.00%) |
Jan 31, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 300 | -0.05(-1.24%) |
Jan 27, 2005 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.050 | 4.050 | 3.958 | 4.030 | 2,200 | -0.02(-0.49%) |
Jan 25, 2005 | 3.950 | 4.050 | 3.900 | 4.050 | 2,900 | +0.10(+2.53%) |
Jan 24, 2005 | 3.850 | 3.950 | 3.850 | 3.950 | 2,200 | +0.00(+0.00%) |
Jan 21, 2005 | 3.900 | 3.950 | 3.900 | 3.950 | 1,300 | +0.00(+0.00%) |
Jan 20, 2005 | 3.980 | 3.980 | 3.950 | 3.950 | 5,000 | -0.03(-0.75%) |
Jan 19, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 2,200 | +0.03(+0.76%) |
Jan 18, 2005 | 4.050 | 4.050 | 3.850 | 3.950 | 38,100 | -0.20(-4.82%) |
Jan 14, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.170 | 4.180 | 4.150 | 4.150 | 8,600 | -0.10(-2.35%) |
Jan 12, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 800 | +0.02(+0.52%) |
Jan 11, 2005 | 4.300 | 4.300 | 4.228 | 4.228 | 1,700 | -0.09(-2.02%) |
Jan 10, 2005 | 4.300 | 4.350 | 4.300 | 4.315 | 2,900 | +0.02(+0.35%) |
Jan 07, 2005 | 4.350 | 4.350 | 4.300 | 4.300 | 1,800 | +0.00(+0.00%) |
Jan 06, 2005 | 4.250 | 4.300 | 4.250 | 4.300 | 1,300 | +0.02(+0.47%) |
Jan 05, 2005 | 4.200 | 4.280 | 4.200 | 4.280 | 1,800 | +0.03(+0.71%) |
Jan 04, 2005 | 4.300 | 4.300 | 4.250 | 4.250 | 2,500 | -0.05(-1.16%) |