Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.640 | 2.729 | 2.640 | 2.696 | 10,411 | -0.13(-4.50%) |
Mar 30, 2005 | 2.776 | 2.913 | 2.776 | 2.823 | 13,293 | -0.00(-0.17%) |
Mar 29, 2005 | 2.875 | 2.894 | 2.828 | 2.828 | 17,002 | -0.02(-0.82%) |
Mar 28, 2005 | 2.786 | 2.851 | 2.786 | 2.851 | 425 | -0.13(-4.42%) |
Mar 24, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 2.917 | 2.983 | 2.908 | 2.983 | 9,470 | -0.01(-0.47%) |
Mar 18, 2005 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 2.941 | 2.997 | 2.941 | 2.997 | 3,613 | -0.06(-1.85%) |
Mar 16, 2005 | 3.054 | 3.054 | 3.054 | 3.054 | 425 | +0.11(+3.67%) |
Mar 15, 2005 | 2.927 | 2.945 | 2.922 | 2.945 | 6,127 | -0.06(-1.88%) |
Mar 14, 2005 | 2.927 | 3.002 | 2.927 | 3.002 | 2,337 | -0.09(-3.04%) |
Mar 11, 2005 | 2.955 | 3.096 | 2.757 | 3.096 | 18,704 | +0.11(+3.62%) |
Mar 10, 2005 | 2.917 | 3.073 | 2.917 | 2.988 | 4,694 | +0.04(+1.44%) |
Mar 09, 2005 | 2.898 | 3.040 | 2.776 | 2.945 | 25,503 | -0.13(-4.28%) |
Mar 08, 2005 | 3.152 | 3.152 | 3.058 | 3.077 | 9,563 | -0.12(-3.68%) |
Mar 07, 2005 | 3.205 | 3.223 | 3.195 | 3.195 | 5,313 | -0.00(-0.15%) |
Mar 04, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 425 | -0.09(-2.72%) |
Mar 03, 2005 | 3.218 | 3.289 | 3.200 | 3.289 | 1,700 | +0.00(+0.00%) |
Mar 02, 2005 | 3.341 | 3.341 | 3.289 | 3.289 | 2,550 | +0.07(+2.04%) |
Mar 01, 2005 | 3.294 | 3.294 | 3.200 | 3.223 | 53,132 | -0.07(-2.14%) |
Feb 28, 2005 | 3.482 | 3.482 | 3.247 | 3.294 | 13,176 | -0.26(-7.28%) |
Feb 25, 2005 | 3.538 | 3.623 | 3.392 | 3.552 | 16,590 | +0.04(+1.07%) |
Feb 24, 2005 | 3.388 | 3.623 | 3.388 | 3.515 | 55,969 | +0.13(+3.75%) |
Feb 23, 2005 | 3.341 | 3.519 | 3.298 | 3.388 | 2,762 | -0.11(-3.10%) |
Feb 22, 2005 | 3.435 | 3.519 | 3.392 | 3.496 | 2,975 | -0.03(-0.93%) |
Feb 18, 2005 | 3.374 | 3.529 | 3.275 | 3.529 | 6,713 | +0.00(+0.00%) |
Feb 17, 2005 | 3.204 | 3.529 | 3.204 | 3.529 | 3,732 | +0.14(+4.02%) |
Feb 16, 2005 | 3.440 | 3.440 | 3.392 | 3.392 | 850 | -0.10(-2.96%) |
Feb 15, 2005 | 3.416 | 3.496 | 3.416 | 3.496 | 6,163 | +0.08(+2.48%) |
Feb 14, 2005 | 3.440 | 3.440 | 3.411 | 3.411 | 2,093 | -0.02(-0.69%) |
Feb 11, 2005 | 3.336 | 3.435 | 3.336 | 3.435 | 14,026 | +0.10(+2.96%) |
Feb 10, 2005 | 3.336 | 3.336 | 3.336 | 3.336 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 3.336 | 3.336 | 3.336 | 3.336 | 1,275 | +0.04(+1.29%) |
Feb 08, 2005 | 3.247 | 3.317 | 3.162 | 3.294 | 7,863 | +0.09(+2.93%) |
Feb 07, 2005 | 2.833 | 3.200 | 2.833 | 3.200 | 8,061 | +0.10(+3.20%) |
Feb 04, 2005 | 3.105 | 3.105 | 3.100 | 3.101 | 3,825 | +0.01(+0.30%) |
Feb 03, 2005 | 3.091 | 3.091 | 3.030 | 3.091 | 14,452 | -0.00(-0.15%) |
Feb 02, 2005 | 3.068 | 3.096 | 3.068 | 3.096 | 8,501 | +0.11(+3.62%) |
Feb 01, 2005 | 2.729 | 3.091 | 2.729 | 2.988 | 21,025 | -0.02(-0.63%) |
Jan 31, 2005 | 3.115 | 3.115 | 3.002 | 3.007 | 8,074 | -0.03(-0.93%) |
Jan 28, 2005 | 2.884 | 3.035 | 2.884 | 3.035 | 5,525 | +0.08(+2.87%) |
Jan 27, 2005 | 3.068 | 3.195 | 2.833 | 2.950 | 54,201 | -0.11(-3.54%) |
Jan 26, 2005 | 2.978 | 3.058 | 2.978 | 3.058 | 6,588 | -0.07(-2.11%) |
Jan 25, 2005 | 2.941 | 3.124 | 2.875 | 3.124 | 13,729 | +0.18(+6.07%) |
Jan 24, 2005 | 2.951 | 2.964 | 2.945 | 2.945 | 8,715 | -0.04(-1.42%) |
Jan 21, 2005 | 2.988 | 2.988 | 2.988 | 2.988 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 2.917 | 2.988 | 2.917 | 2.988 | 2,486 | -0.00(-0.16%) |
Jan 19, 2005 | 2.993 | 2.993 | 2.993 | 2.993 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 3.068 | 3.185 | 2.983 | 2.993 | 5,542 | +0.15(+5.12%) |
Jan 14, 2005 | 3.152 | 3.152 | 2.818 | 2.847 | 31,203 | -0.09(-3.20%) |
Jan 13, 2005 | 2.941 | 2.945 | 2.922 | 2.941 | 20,689 | -0.00(-0.16%) |
Jan 12, 2005 | 3.101 | 3.101 | 2.927 | 2.945 | 44,099 | -0.23(-7.26%) |
Jan 11, 2005 | 3.505 | 3.505 | 3.148 | 3.176 | 17,852 | -0.12(-3.57%) |
Jan 10, 2005 | 3.294 | 3.435 | 3.185 | 3.294 | 32,007 | -0.07(-1.96%) |
Jan 07, 2005 | 3.534 | 3.618 | 3.294 | 3.360 | 30,398 | -0.31(-8.45%) |
Jan 06, 2005 | 3.807 | 3.807 | 3.614 | 3.670 | 7,385 | -0.20(-5.12%) |
Jan 05, 2005 | 3.877 | 3.877 | 3.350 | 3.868 | 19,155 | +0.20(+5.56%) |
Jan 04, 2005 | 3.905 | 3.990 | 3.651 | 3.664 | 32,708 | -0.12(-3.15%) |