Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.500 | 2.630 | 2.470 | 2.630 | 38,852 | +0.08(+3.10%) |
Mar 30, 2005 | 2.640 | 2.640 | 2.460 | 2.551 | 245,417 | +0.01(+0.43%) |
Mar 29, 2005 | 2.510 | 2.650 | 2.450 | 2.540 | 194,215 | -0.01(-0.39%) |
Mar 28, 2005 | 2.470 | 2.600 | 2.440 | 2.550 | 127,310 | +0.06(+2.41%) |
Mar 24, 2005 | 2.490 | 2.540 | 2.470 | 2.490 | 35,434 | +0.01(+0.40%) |
Mar 23, 2005 | 2.550 | 2.590 | 2.480 | 2.480 | 73,691 | -0.09(-3.50%) |
Mar 22, 2005 | 2.670 | 2.670 | 2.570 | 2.570 | 58,077 | -0.05(-1.91%) |
Mar 21, 2005 | 2.590 | 2.730 | 2.570 | 2.620 | 110,208 | +0.02(+0.77%) |
Mar 18, 2005 | 2.670 | 2.670 | 2.600 | 2.600 | 36,999 | -0.06(-2.29%) |
Mar 17, 2005 | 2.600 | 2.661 | 2.600 | 2.661 | 22,118 | +0.06(+2.35%) |
Mar 16, 2005 | 2.600 | 2.620 | 2.600 | 2.600 | 41,763 | -0.01(-0.38%) |
Mar 15, 2005 | 2.630 | 2.649 | 2.600 | 2.610 | 20,797 | -0.05(-1.88%) |
Mar 14, 2005 | 2.700 | 2.700 | 2.570 | 2.660 | 68,099 | -0.04(-1.48%) |
Mar 11, 2005 | 2.690 | 2.730 | 2.680 | 2.700 | 68,745 | +0.00(+0.00%) |
Mar 10, 2005 | 2.670 | 2.720 | 2.670 | 2.700 | 18,871 | +0.00(+0.00%) |
Mar 09, 2005 | 2.710 | 2.720 | 2.620 | 2.700 | 148,576 | -0.02(-0.74%) |
Mar 08, 2005 | 2.700 | 2.720 | 2.700 | 2.720 | 39,779 | +0.02(+0.74%) |
Mar 07, 2005 | 2.650 | 2.710 | 2.610 | 2.700 | 70,341 | +0.02(+0.75%) |
Mar 04, 2005 | 2.590 | 2.680 | 2.580 | 2.680 | 68,031 | +0.08(+3.08%) |
Mar 03, 2005 | 2.500 | 2.660 | 2.500 | 2.600 | 46,036 | +0.05(+1.96%) |
Mar 02, 2005 | 2.600 | 2.680 | 2.550 | 2.550 | 40,184 | -0.07(-2.67%) |
Mar 01, 2005 | 2.480 | 2.690 | 2.450 | 2.620 | 95,422 | +0.15(+6.07%) |
Feb 28, 2005 | 2.410 | 2.490 | 2.410 | 2.470 | 63,781 | +0.04(+1.65%) |
Feb 25, 2005 | 2.400 | 2.450 | 2.360 | 2.430 | 103,411 | +0.00(+0.00%) |
Feb 24, 2005 | 2.450 | 2.501 | 2.290 | 2.430 | 181,898 | -0.01(-0.41%) |
Feb 23, 2005 | 2.410 | 2.540 | 2.410 | 2.440 | 65,103 | +0.02(+0.83%) |
Feb 22, 2005 | 2.500 | 2.590 | 2.420 | 2.420 | 66,274 | -0.10(-3.97%) |
Feb 18, 2005 | 2.510 | 2.610 | 2.470 | 2.520 | 41,418 | +0.00(+0.00%) |
Feb 17, 2005 | 2.600 | 2.650 | 2.500 | 2.520 | 35,741 | -0.03(-1.18%) |
Feb 16, 2005 | 2.480 | 2.620 | 2.480 | 2.550 | 79,677 | +0.05(+2.00%) |
Feb 15, 2005 | 2.560 | 2.610 | 2.500 | 2.500 | 46,645 | +0.02(+0.77%) |
Feb 14, 2005 | 2.460 | 2.510 | 2.400 | 2.481 | 47,359 | -0.04(-1.55%) |
Feb 11, 2005 | 2.500 | 2.640 | 2.499 | 2.520 | 107,298 | +0.07(+2.86%) |
Feb 10, 2005 | 2.570 | 2.600 | 2.360 | 2.450 | 211,553 | -0.16(-6.13%) |
Feb 09, 2005 | 2.680 | 2.680 | 2.550 | 2.610 | 100,573 | -0.04(-1.51%) |
Feb 08, 2005 | 2.600 | 2.669 | 2.590 | 2.650 | 46,481 | +0.04(+1.53%) |
Feb 07, 2005 | 2.600 | 2.690 | 2.560 | 2.610 | 182,333 | +0.05(+1.95%) |
Feb 04, 2005 | 2.700 | 2.780 | 2.500 | 2.560 | 730,455 | -0.61(-19.24%) |
Feb 03, 2005 | 2.970 | 3.210 | 2.920 | 3.170 | 240,947 | +0.19(+6.38%) |
Feb 02, 2005 | 3.150 | 3.150 | 2.970 | 2.980 | 115,495 | -0.12(-3.87%) |
Feb 01, 2005 | 3.020 | 3.230 | 3.000 | 3.100 | 332,968 | +0.08(+2.65%) |
Jan 31, 2005 | 3.020 | 3.050 | 2.970 | 3.020 | 208,147 | +0.03(+1.00%) |
Jan 28, 2005 | 2.950 | 3.000 | 2.950 | 2.990 | 93,341 | +0.03(+1.01%) |
Jan 27, 2005 | 2.850 | 2.960 | 2.850 | 2.960 | 53,672 | +0.04(+1.37%) |
Jan 26, 2005 | 2.820 | 2.930 | 2.770 | 2.920 | 90,987 | +0.07(+2.46%) |
Jan 25, 2005 | 2.830 | 2.920 | 2.830 | 2.850 | 57,272 | +0.00(+0.00%) |
Jan 24, 2005 | 2.840 | 2.920 | 2.790 | 2.850 | 101,963 | -0.04(-1.38%) |
Jan 21, 2005 | 2.810 | 2.940 | 2.810 | 2.890 | 83,197 | -0.03(-1.03%) |
Jan 20, 2005 | 2.940 | 2.960 | 2.790 | 2.920 | 105,146 | +0.02(+0.69%) |
Jan 19, 2005 | 2.900 | 2.990 | 2.780 | 2.900 | 82,165 | -0.06(-2.03%) |
Jan 18, 2005 | 2.990 | 2.990 | 2.900 | 2.960 | 27,369 | -0.03(-1.00%) |
Jan 14, 2005 | 2.970 | 2.990 | 2.930 | 2.990 | 40,705 | +0.03(+1.01%) |
Jan 13, 2005 | 2.980 | 3.000 | 2.900 | 2.960 | 93,836 | +0.01(+0.34%) |
Jan 12, 2005 | 2.910 | 2.981 | 2.820 | 2.950 | 96,567 | +0.03(+1.03%) |
Jan 11, 2005 | 2.950 | 2.960 | 2.850 | 2.920 | 64,394 | -0.07(-2.34%) |
Jan 10, 2005 | 2.900 | 3.010 | 2.870 | 2.990 | 99,572 | -0.01(-0.33%) |
Jan 07, 2005 | 3.020 | 3.050 | 2.870 | 3.000 | 105,692 | +0.00(+0.00%) |
Jan 06, 2005 | 2.940 | 3.010 | 2.890 | 3.000 | 93,599 | +0.06(+2.04%) |
Jan 05, 2005 | 2.900 | 2.980 | 2.820 | 2.940 | 167,230 | -0.03(-1.01%) |
Jan 04, 2005 | 2.990 | 3.000 | 2.770 | 2.970 | 262,739 | -0.03(-1.00%) |