Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.100 | 3.400 | 3.100 | 3.280 | 5,700 | +0.18(+5.81%) |
Mar 30, 2005 | 3.000 | 3.250 | 2.910 | 3.100 | 36,700 | +0.05(+1.64%) |
Mar 29, 2005 | 3.350 | 3.350 | 3.050 | 3.050 | 31,700 | -0.33(-9.76%) |
Mar 28, 2005 | 3.700 | 3.700 | 3.360 | 3.380 | 13,900 | -0.22(-6.11%) |
Mar 24, 2005 | 3.750 | 3.770 | 3.412 | 3.600 | 24,400 | -0.11(-2.96%) |
Mar 23, 2005 | 3.890 | 4.000 | 3.700 | 3.710 | 17,800 | -0.09(-2.37%) |
Mar 22, 2005 | 3.700 | 4.400 | 3.510 | 3.800 | 50,500 | +0.05(+1.33%) |
Mar 21, 2005 | 3.790 | 3.840 | 3.750 | 3.750 | 4,900 | -0.09(-2.34%) |
Mar 18, 2005 | 3.810 | 3.840 | 3.810 | 3.840 | 4,900 | +0.04(+1.05%) |
Mar 17, 2005 | 4.140 | 4.140 | 3.700 | 3.800 | 68,200 | -0.44(-10.38%) |
Mar 16, 2005 | 4.580 | 4.630 | 4.190 | 4.240 | 26,800 | -0.45(-9.59%) |
Mar 15, 2005 | 4.850 | 4.850 | 4.580 | 4.690 | 19,100 | -0.21(-4.29%) |
Mar 14, 2005 | 5.000 | 5.150 | 4.610 | 4.900 | 28,400 | -0.33(-6.31%) |
Mar 11, 2005 | 5.020 | 5.500 | 4.500 | 5.230 | 79,600 | +0.11(+2.15%) |
Mar 10, 2005 | 5.800 | 5.800 | 4.820 | 5.120 | 86,200 | -0.73(-12.48%) |
Mar 09, 2005 | 6.750 | 6.780 | 5.700 | 5.850 | 143,100 | -0.70(-10.69%) |
Mar 08, 2005 | 5.800 | 6.700 | 5.650 | 6.550 | 162,500 | +0.67(+11.39%) |
Mar 07, 2005 | 5.250 | 5.910 | 5.250 | 5.880 | 148,100 | +0.90(+18.07%) |
Mar 04, 2005 | 4.700 | 5.390 | 4.690 | 4.980 | 143,400 | +0.49(+10.91%) |
Mar 03, 2005 | 3.930 | 4.530 | 3.930 | 4.490 | 53,700 | +0.64(+16.62%) |
Mar 02, 2005 | 3.550 | 3.850 | 3.520 | 3.850 | 24,900 | +0.35(+10.00%) |
Mar 01, 2005 | 3.560 | 3.620 | 3.500 | 3.500 | 54,300 | -0.05(-1.41%) |
Feb 28, 2005 | 3.550 | 3.600 | 3.530 | 3.550 | 23,600 | +0.01(+0.28%) |
Feb 25, 2005 | 3.540 | 3.550 | 3.420 | 3.540 | 12,300 | +0.02(+0.57%) |
Feb 24, 2005 | 3.520 | 3.620 | 3.480 | 3.520 | 27,400 | +0.02(+0.57%) |
Feb 23, 2005 | 3.500 | 3.540 | 3.450 | 3.500 | 19,900 | +0.00(+0.00%) |
Feb 22, 2005 | 3.500 | 3.540 | 3.400 | 3.500 | 14,100 | +0.01(+0.29%) |
Feb 18, 2005 | 3.500 | 3.590 | 3.460 | 3.490 | 11,000 | -0.01(-0.29%) |
Feb 17, 2005 | 3.500 | 3.500 | 3.390 | 3.500 | 15,400 | +0.00(+0.00%) |
Feb 16, 2005 | 3.610 | 3.650 | 3.400 | 3.500 | 14,100 | -0.11(-3.05%) |
Feb 15, 2005 | 3.740 | 3.740 | 3.610 | 3.610 | 15,800 | -0.03(-0.82%) |
Feb 14, 2005 | 3.490 | 3.790 | 3.490 | 3.640 | 34,900 | +0.16(+4.60%) |
Feb 11, 2005 | 3.280 | 3.480 | 3.280 | 3.480 | 6,200 | +0.12(+3.57%) |
Feb 10, 2005 | 3.320 | 3.370 | 3.280 | 3.360 | 4,500 | +0.07(+2.13%) |
Feb 09, 2005 | 3.400 | 3.460 | 3.250 | 3.290 | 5,800 | -0.06(-1.79%) |
Feb 08, 2005 | 3.210 | 3.350 | 3.180 | 3.350 | 9,000 | +0.14(+4.36%) |
Feb 07, 2005 | 3.100 | 3.400 | 3.100 | 3.210 | 14,500 | +0.25(+8.45%) |
Feb 04, 2005 | 2.530 | 3.160 | 2.500 | 2.960 | 60,500 | +0.43(+17.00%) |
Feb 03, 2005 | 2.400 | 2.530 | 2.400 | 2.530 | 11,800 | +0.08(+3.27%) |
Feb 02, 2005 | 2.500 | 2.500 | 2.450 | 2.450 | 1,200 | -0.05(-2.00%) |
Feb 01, 2005 | 2.530 | 2.540 | 2.460 | 2.500 | 5,100 | -0.04(-1.57%) |
Jan 31, 2005 | 2.520 | 2.550 | 2.410 | 2.540 | 23,400 | +0.13(+5.39%) |
Jan 28, 2005 | 2.330 | 2.410 | 2.330 | 2.410 | 3,000 | +0.01(+0.21%) |
Jan 27, 2005 | 2.405 | 2.405 | 2.405 | 2.405 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 2.510 | 2.510 | 2.400 | 2.405 | 4,700 | -0.16(-6.05%) |
Jan 25, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 2.580 | 2.580 | 2.560 | 2.560 | 600 | +0.05(+1.99%) |
Jan 20, 2005 | 2.590 | 2.590 | 2.510 | 2.510 | 5,700 | -0.06(-2.33%) |
Jan 19, 2005 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 2.640 | 2.700 | 2.570 | 2.570 | 1,200 | -0.07(-2.65%) |
Jan 14, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 2.570 | 2.640 | 2.570 | 2.640 | 2,400 | +0.06(+2.33%) |
Jan 12, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 2.600 | 2.600 | 2.570 | 2.580 | 3,100 | -0.10(-3.73%) |
Jan 06, 2005 | 2.650 | 2.680 | 2.650 | 2.680 | 1,000 | +0.10(+3.88%) |
Jan 05, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 200 | +0.01(+0.39%) |