Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.593 | 2.850 | 2.593 | 2.717 | 17,187 | -0.14(-5.00%) |
Apr 28, 2005 | 2.917 | 2.917 | 2.860 | 2.860 | 5,874 | +0.00(+0.00%) |
Apr 27, 2005 | 2.726 | 2.955 | 2.726 | 2.860 | 10,384 | -0.09(-2.91%) |
Apr 26, 2005 | 2.564 | 2.946 | 2.564 | 2.946 | 13,241 | +0.22(+8.04%) |
Apr 25, 2005 | 2.612 | 2.726 | 2.612 | 2.726 | 2,672 | +0.11(+4.38%) |
Apr 22, 2005 | 2.860 | 2.860 | 2.583 | 2.612 | 9,126 | -0.15(-5.52%) |
Apr 21, 2005 | 2.622 | 2.765 | 2.622 | 2.765 | 6,222 | +0.09(+3.20%) |
Apr 20, 2005 | 2.679 | 2.679 | 2.679 | 2.679 | 1,048 | +0.00(+0.00%) |
Apr 19, 2005 | 2.574 | 2.679 | 2.574 | 2.679 | 3,094 | +0.15(+6.04%) |
Apr 18, 2005 | 2.669 | 2.670 | 2.526 | 2.526 | 28,217 | -0.13(-5.02%) |
Apr 15, 2005 | 2.650 | 2.688 | 2.555 | 2.660 | 18,067 | +0.10(+4.10%) |
Apr 14, 2005 | 2.669 | 2.669 | 2.555 | 2.555 | 9,860 | -0.11(-4.29%) |
Apr 13, 2005 | 2.536 | 2.669 | 2.536 | 2.669 | 4,794 | +0.07(+2.56%) |
Apr 12, 2005 | 2.717 | 2.717 | 2.603 | 2.603 | 13,321 | -0.18(-6.51%) |
Apr 11, 2005 | 3.136 | 3.146 | 2.698 | 2.784 | 43,101 | -0.22(-7.30%) |
Apr 08, 2005 | 2.984 | 3.022 | 2.793 | 3.003 | 71,707 | +0.24(+8.62%) |
Apr 07, 2005 | 2.803 | 2.803 | 2.765 | 2.765 | 1,363 | -0.04(-1.36%) |
Apr 06, 2005 | 2.812 | 2.879 | 2.736 | 2.803 | 19,825 | +0.09(+3.16%) |
Apr 05, 2005 | 2.707 | 2.717 | 2.536 | 2.717 | 19,353 | +0.19(+7.55%) |
Apr 04, 2005 | 2.612 | 2.641 | 2.526 | 2.526 | 28,243 | -0.14(-5.36%) |
Apr 01, 2005 | 2.631 | 2.669 | 2.631 | 2.669 | 56,749 | +0.01(+0.36%) |
Mar 31, 2005 | 2.669 | 2.679 | 2.584 | 2.660 | 12,703 | +0.01(+0.36%) |
Mar 30, 2005 | 2.812 | 2.841 | 2.603 | 2.650 | 34,278 | -0.05(-1.77%) |
Mar 29, 2005 | 2.850 | 3.165 | 2.650 | 2.698 | 530,962 | +0.10(+4.04%) |
Mar 28, 2005 | 2.669 | 2.669 | 2.574 | 2.593 | 37,071 | -0.08(-2.86%) |
Mar 24, 2005 | 2.717 | 2.717 | 2.669 | 2.669 | 9,650 | +0.00(+0.00%) |
Mar 23, 2005 | 2.679 | 2.679 | 2.669 | 2.669 | 2,727 | -0.01(-0.36%) |
Mar 22, 2005 | 2.679 | 2.688 | 2.679 | 2.679 | 524 | -0.05(-1.75%) |
Mar 21, 2005 | 2.860 | 2.860 | 2.717 | 2.726 | 2,302 | -0.12(-4.35%) |
Mar 18, 2005 | 2.850 | 2.850 | 2.831 | 2.850 | 4,825 | +0.09(+3.10%) |
Mar 17, 2005 | 2.765 | 2.765 | 2.765 | 2.765 | 1,153 | +0.02(+0.69%) |
Mar 16, 2005 | 2.755 | 2.803 | 2.698 | 2.746 | 19,091 | +0.02(+0.70%) |
Mar 15, 2005 | 2.669 | 2.755 | 2.669 | 2.726 | 4,111 | +0.06(+2.14%) |
Mar 14, 2005 | 2.679 | 2.755 | 2.669 | 2.669 | 5,297 | -0.10(-3.45%) |
Mar 11, 2005 | 2.641 | 2.831 | 2.641 | 2.765 | 36,449 | +0.08(+2.91%) |
Mar 10, 2005 | 2.679 | 2.803 | 2.679 | 2.686 | 12,288 | -0.03(-1.12%) |
Mar 09, 2005 | 2.688 | 2.831 | 2.688 | 2.717 | 60,184 | -0.10(-3.72%) |
Mar 08, 2005 | 2.631 | 2.879 | 2.631 | 2.822 | 56,015 | +0.15(+5.71%) |
Mar 07, 2005 | 2.774 | 2.898 | 2.631 | 2.669 | 50,044 | -0.19(-6.67%) |
Mar 04, 2005 | 2.908 | 2.927 | 2.812 | 2.860 | 30,026 | -0.05(-1.64%) |
Mar 03, 2005 | 2.937 | 2.992 | 2.860 | 2.908 | 30,011 | -0.05(-1.61%) |
Mar 02, 2005 | 3.079 | 3.079 | 2.908 | 2.955 | 5,255 | -0.10(-3.12%) |
Mar 01, 2005 | 2.908 | 3.051 | 2.860 | 3.051 | 14,989 | +0.14(+4.92%) |
Feb 28, 2005 | 3.079 | 3.079 | 2.908 | 2.908 | 26,895 | -0.12(-4.09%) |
Feb 25, 2005 | 2.984 | 3.241 | 2.984 | 3.032 | 11,938 | +0.09(+2.91%) |
Feb 24, 2005 | 3.070 | 3.098 | 2.889 | 2.946 | 42,637 | -0.16(-5.21%) |
Feb 23, 2005 | 3.441 | 3.518 | 3.012 | 3.108 | 86,187 | -0.26(-7.65%) |
Feb 22, 2005 | 3.518 | 3.527 | 3.365 | 3.365 | 35,185 | +0.00(+0.00%) |
Feb 18, 2005 | 3.384 | 3.508 | 3.346 | 3.365 | 14,242 | -0.02(-0.56%) |
Feb 17, 2005 | 3.309 | 3.441 | 3.289 | 3.384 | 25,804 | +0.10(+2.90%) |
Feb 16, 2005 | 3.327 | 3.632 | 3.289 | 3.289 | 27,030 | -0.12(-3.63%) |
Feb 15, 2005 | 3.575 | 3.623 | 3.403 | 3.413 | 19,332 | -0.13(-3.76%) |
Feb 14, 2005 | 3.403 | 3.556 | 3.241 | 3.546 | 141,708 | +0.23(+6.90%) |
Feb 11, 2005 | 3.222 | 3.337 | 3.222 | 3.318 | 10,237 | +0.01(+0.35%) |
Feb 10, 2005 | 3.251 | 3.356 | 3.251 | 3.306 | 14,307 | -0.07(-2.03%) |
Feb 09, 2005 | 3.432 | 3.527 | 3.365 | 3.375 | 33,962 | -0.05(-1.39%) |
Feb 08, 2005 | 3.441 | 3.499 | 3.289 | 3.422 | 13,413 | +0.01(+0.28%) |
Feb 07, 2005 | 3.546 | 3.546 | 3.146 | 3.413 | 23,518 | -0.10(-2.72%) |
Feb 04, 2005 | 3.575 | 3.575 | 3.335 | 3.508 | 43,752 | -0.04(-1.08%) |
Feb 03, 2005 | 3.422 | 3.546 | 3.375 | 3.546 | 41,392 | +0.18(+5.38%) |
Feb 02, 2005 | 3.184 | 3.365 | 3.098 | 3.365 | 24,021 | +0.23(+7.29%) |