Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.486 | 2.607 | 2.477 | 2.607 | 9,925 | +0.13(+5.26%) |
Apr 28, 2005 | 2.546 | 2.659 | 2.477 | 2.477 | 4,257 | -0.04(-1.72%) |
Apr 27, 2005 | 2.651 | 2.694 | 2.520 | 2.520 | 11,851 | -0.12(-4.57%) |
Apr 26, 2005 | 2.659 | 2.703 | 2.572 | 2.641 | 7,249 | +0.13(+5.16%) |
Apr 25, 2005 | 2.764 | 2.764 | 2.477 | 2.512 | 21,689 | -0.18(-6.77%) |
Apr 22, 2005 | 2.607 | 2.694 | 2.477 | 2.694 | 6,305 | +0.05(+1.97%) |
Apr 21, 2005 | 2.494 | 2.651 | 2.477 | 2.642 | 22,916 | +0.19(+7.80%) |
Apr 20, 2005 | 2.738 | 2.790 | 2.451 | 2.451 | 34,301 | -0.24(-9.03%) |
Apr 19, 2005 | 2.911 | 2.911 | 2.477 | 2.694 | 80,321 | +0.21(+8.39%) |
Apr 18, 2005 | 2.520 | 2.955 | 2.129 | 2.486 | 79,556 | -0.17(-6.54%) |
Apr 15, 2005 | 2.898 | 2.898 | 2.616 | 2.659 | 64,361 | -0.02(-0.65%) |
Apr 14, 2005 | 2.911 | 3.129 | 2.677 | 2.677 | 71,505 | -0.16(-5.52%) |
Apr 13, 2005 | 2.651 | 3.059 | 2.651 | 2.833 | 65,012 | +0.18(+6.89%) |
Apr 12, 2005 | 2.616 | 2.747 | 2.564 | 2.651 | 75,598 | -0.12(-4.39%) |
Apr 11, 2005 | 2.738 | 2.781 | 2.685 | 2.772 | 18,596 | -0.01(-0.31%) |
Apr 08, 2005 | 2.791 | 2.791 | 2.781 | 2.781 | 805 | -0.09(-3.03%) |
Apr 07, 2005 | 2.955 | 2.955 | 2.842 | 2.868 | 13,865 | +0.01(+0.30%) |
Apr 06, 2005 | 3.042 | 3.042 | 2.729 | 2.859 | 2,761 | -0.10(-3.24%) |
Apr 05, 2005 | 2.607 | 2.955 | 2.607 | 2.955 | 36,130 | +0.28(+10.39%) |
Apr 04, 2005 | 2.816 | 2.824 | 2.677 | 2.677 | 4,027 | -0.15(-5.23%) |
Apr 01, 2005 | 3.068 | 3.068 | 2.694 | 2.824 | 35,916 | -0.10(-3.27%) |
Mar 31, 2005 | 2.807 | 3.077 | 2.607 | 2.920 | 44,051 | +0.11(+4.02%) |
Mar 30, 2005 | 2.599 | 2.955 | 2.599 | 2.807 | 48,465 | +0.16(+5.87%) |
Mar 29, 2005 | 2.790 | 2.911 | 2.633 | 2.652 | 70,581 | -0.27(-9.20%) |
Mar 28, 2005 | 2.990 | 3.085 | 2.920 | 2.920 | 28,306 | -0.07(-2.33%) |
Mar 24, 2005 | 3.033 | 3.120 | 2.798 | 2.990 | 150,052 | -0.13(-4.18%) |
Mar 23, 2005 | 3.090 | 3.172 | 2.998 | 3.120 | 24,854 | -0.20(-6.02%) |
Mar 22, 2005 | 3.242 | 3.320 | 3.111 | 3.320 | 5,177 | +0.14(+4.37%) |
Mar 21, 2005 | 3.233 | 3.259 | 3.068 | 3.181 | 37,223 | -0.17(-4.94%) |
Mar 18, 2005 | 3.303 | 3.389 | 3.207 | 3.346 | 10,177 | +0.03(+1.05%) |
Mar 17, 2005 | 2.824 | 3.311 | 2.312 | 3.311 | 59,196 | +0.14(+4.38%) |
Mar 16, 2005 | 3.372 | 3.372 | 3.051 | 3.172 | 15,088 | -0.17(-4.95%) |
Mar 15, 2005 | 3.233 | 3.363 | 3.224 | 3.337 | 26,580 | +0.02(+0.52%) |
Mar 14, 2005 | 3.302 | 3.320 | 3.216 | 3.320 | 3,286 | +0.03(+0.79%) |
Mar 11, 2005 | 3.372 | 3.419 | 3.189 | 3.294 | 14,770 | +0.06(+1.88%) |
Mar 10, 2005 | 3.146 | 3.407 | 3.129 | 3.233 | 6,357 | -0.07(-2.11%) |
Mar 09, 2005 | 3.181 | 3.302 | 3.172 | 3.302 | 10,931 | +0.04(+1.33%) |
Mar 08, 2005 | 3.442 | 3.442 | 3.233 | 3.259 | 14,268 | -0.22(-6.25%) |
Mar 07, 2005 | 3.468 | 3.476 | 3.407 | 3.476 | 28,766 | -0.04(-1.23%) |
Mar 04, 2005 | 3.442 | 3.520 | 3.415 | 3.520 | 23,358 | +0.05(+1.50%) |
Mar 03, 2005 | 3.216 | 3.476 | 3.198 | 3.468 | 11,730 | +0.16(+4.72%) |
Mar 02, 2005 | 3.303 | 3.311 | 3.294 | 3.311 | 8,399 | -0.03(-1.04%) |
Mar 01, 2005 | 3.276 | 3.346 | 3.276 | 3.346 | 9,090 | +0.02(+0.52%) |
Feb 28, 2005 | 3.059 | 3.329 | 3.059 | 3.329 | 2,784 | +0.01(+0.26%) |
Feb 25, 2005 | 3.242 | 3.320 | 3.242 | 3.320 | 2,876 | +0.07(+2.14%) |
Feb 24, 2005 | 3.285 | 3.302 | 3.250 | 3.250 | 14,038 | -0.08(-2.35%) |
Feb 23, 2005 | 3.137 | 3.363 | 3.068 | 3.329 | 30,169 | +0.10(+2.96%) |
Feb 22, 2005 | 3.285 | 3.285 | 3.111 | 3.233 | 5,868 | -0.06(-1.85%) |
Feb 18, 2005 | 3.216 | 3.294 | 3.216 | 3.294 | 3,336 | +0.01(+0.26%) |
Feb 17, 2005 | 3.346 | 3.346 | 3.259 | 3.285 | 26,580 | -0.04(-1.31%) |
Feb 16, 2005 | 3.341 | 3.355 | 3.050 | 3.329 | 16,569 | +0.03(+0.79%) |
Feb 15, 2005 | 3.389 | 3.426 | 3.269 | 3.302 | 44,933 | +0.00(+0.00%) |
Feb 14, 2005 | 3.068 | 3.381 | 3.068 | 3.302 | 17,731 | -0.02(-0.47%) |
Feb 11, 2005 | 3.355 | 3.380 | 3.129 | 3.318 | 30,147 | -0.04(-1.09%) |
Feb 10, 2005 | 3.311 | 3.355 | 3.216 | 3.355 | 6,788 | +0.02(+0.52%) |
Feb 09, 2005 | 3.224 | 3.407 | 2.859 | 3.337 | 71,538 | +0.04(+1.32%) |
Feb 08, 2005 | 3.355 | 3.355 | 3.259 | 3.294 | 18,362 | -0.04(-1.30%) |
Feb 07, 2005 | 3.302 | 3.372 | 3.302 | 3.337 | 7,594 | +0.07(+2.13%) |
Feb 04, 2005 | 3.268 | 3.268 | 3.268 | 3.268 | 115 | +0.00(+0.00%) |
Feb 03, 2005 | 3.311 | 3.407 | 3.259 | 3.268 | 24,796 | +0.00(+0.00%) |
Feb 02, 2005 | 3.389 | 3.389 | 3.268 | 3.268 | 28,011 | -0.08(-2.34%) |