Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.950 | 3.950 | 3.750 | 3.790 | 79,700 | -0.11(-2.82%) |
Apr 28, 2005 | 4.040 | 4.040 | 3.510 | 3.900 | 131,300 | -0.05(-1.32%) |
Apr 27, 2005 | 4.000 | 4.110 | 3.800 | 3.952 | 181,800 | -0.01(-0.20%) |
Apr 26, 2005 | 3.900 | 3.970 | 3.750 | 3.960 | 248,800 | +0.35(+9.70%) |
Apr 25, 2005 | 3.590 | 3.620 | 3.520 | 3.610 | 96,600 | +0.13(+3.74%) |
Apr 22, 2005 | 3.600 | 3.750 | 3.450 | 3.480 | 219,500 | -0.09(-2.52%) |
Apr 21, 2005 | 3.360 | 3.650 | 3.360 | 3.570 | 239,600 | +0.22(+6.57%) |
Apr 20, 2005 | 3.270 | 3.500 | 3.250 | 3.350 | 192,000 | +0.09(+2.76%) |
Apr 19, 2005 | 3.070 | 3.650 | 3.000 | 3.260 | 549,600 | +0.23(+7.59%) |
Apr 18, 2005 | 2.930 | 3.070 | 2.700 | 3.030 | 158,400 | +0.20(+7.07%) |
Apr 15, 2005 | 3.000 | 3.050 | 2.750 | 2.830 | 98,900 | -0.10(-3.41%) |
Apr 14, 2005 | 3.200 | 3.250 | 2.750 | 2.930 | 315,700 | -0.27(-8.44%) |
Apr 13, 2005 | 2.800 | 4.050 | 2.800 | 3.200 | 967,700 | +0.90(+39.13%) |
Apr 12, 2005 | 2.350 | 2.350 | 2.280 | 2.300 | 13,400 | +0.01(+0.44%) |
Apr 11, 2005 | 2.300 | 2.350 | 2.290 | 2.290 | 13,800 | -0.02(-0.87%) |
Apr 08, 2005 | 2.250 | 2.370 | 2.250 | 2.310 | 9,400 | +0.06(+2.67%) |
Apr 07, 2005 | 2.230 | 2.270 | 2.230 | 2.250 | 8,400 | +0.00(+0.00%) |
Apr 06, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 13,500 | -0.05(-2.17%) |
Apr 05, 2005 | 2.250 | 2.300 | 2.250 | 2.300 | 7,600 | +0.01(+0.44%) |
Apr 04, 2005 | 2.300 | 2.300 | 2.260 | 2.290 | 5,800 | -0.01(-0.43%) |
Apr 01, 2005 | 2.300 | 2.320 | 2.290 | 2.300 | 12,200 | +0.00(+0.00%) |
Mar 31, 2005 | 2.270 | 2.300 | 2.270 | 2.300 | 2,200 | +0.02(+0.88%) |
Mar 30, 2005 | 2.250 | 2.280 | 2.220 | 2.280 | 12,000 | +0.00(+0.00%) |
Mar 29, 2005 | 2.300 | 2.300 | 2.250 | 2.280 | 7,900 | -0.05(-2.15%) |
Mar 28, 2005 | 2.300 | 2.350 | 2.300 | 2.330 | 4,100 | +0.04(+1.75%) |
Mar 24, 2005 | 2.250 | 2.300 | 2.250 | 2.290 | 6,400 | +0.01(+0.44%) |
Mar 23, 2005 | 2.300 | 2.300 | 2.240 | 2.280 | 15,300 | -0.02(-0.87%) |
Mar 22, 2005 | 2.350 | 47.40 | 2.300 | 2.300 | 22,600 | +0.00(+0.00%) |
Mar 21, 2005 | 2.330 | 2.330 | 2.260 | 2.300 | 14,100 | -0.03(-1.29%) |
Mar 18, 2005 | 2.410 | 2.410 | 2.300 | 2.330 | 31,100 | -0.12(-4.90%) |
Mar 17, 2005 | 2.400 | 2.450 | 2.400 | 2.450 | 4,800 | +0.05(+2.08%) |
Mar 16, 2005 | 2.400 | 2.500 | 2.400 | 2.400 | 10,300 | -0.02(-0.83%) |
Mar 15, 2005 | 2.480 | 2.480 | 2.400 | 2.420 | 15,500 | -0.03(-1.22%) |
Mar 14, 2005 | 2.480 | 2.500 | 2.400 | 2.450 | 18,200 | +0.01(+0.41%) |
Mar 11, 2005 | 2.490 | 2.490 | 2.410 | 2.440 | 4,300 | -0.06(-2.40%) |
Mar 10, 2005 | 2.500 | 2.600 | 2.400 | 2.500 | 36,200 | -0.08(-3.10%) |
Mar 09, 2005 | 2.580 | 2.620 | 2.520 | 2.580 | 18,500 | -0.02(-0.77%) |
Mar 08, 2005 | 2.680 | 2.680 | 2.580 | 2.600 | 14,500 | -0.04(-1.52%) |
Mar 07, 2005 | 2.700 | 2.710 | 2.600 | 2.640 | 15,900 | -0.02(-0.75%) |
Mar 04, 2005 | 2.660 | 2.830 | 2.630 | 2.660 | 27,100 | +0.00(+0.00%) |
Mar 03, 2005 | 2.700 | 2.700 | 2.610 | 2.660 | 24,600 | -0.03(-1.12%) |
Mar 02, 2005 | 2.690 | 2.730 | 2.670 | 2.690 | 43,500 | +0.05(+1.89%) |
Mar 01, 2005 | 2.620 | 2.700 | 2.620 | 2.640 | 22,200 | +0.05(+1.93%) |
Feb 28, 2005 | 2.550 | 2.660 | 2.550 | 2.590 | 24,500 | +0.04(+1.57%) |
Feb 25, 2005 | 2.520 | 2.560 | 2.500 | 2.550 | 11,900 | +0.05(+2.00%) |
Feb 24, 2005 | 2.530 | 2.550 | 2.490 | 2.500 | 27,400 | -0.03(-1.19%) |
Feb 23, 2005 | 2.450 | 2.800 | 2.450 | 2.530 | 169,200 | +0.05(+2.02%) |
Feb 22, 2005 | 2.480 | 2.480 | 2.450 | 2.480 | 12,300 | -0.01(-0.40%) |
Feb 18, 2005 | 2.450 | 2.490 | 2.450 | 2.490 | 17,600 | +0.02(+0.81%) |
Feb 17, 2005 | 2.450 | 2.470 | 2.450 | 2.470 | 6,500 | +0.00(+0.00%) |
Feb 16, 2005 | 2.460 | 2.480 | 2.420 | 2.470 | 8,400 | +0.01(+0.41%) |
Feb 15, 2005 | 2.500 | 2.500 | 2.450 | 2.460 | 7,100 | -0.01(-0.40%) |
Feb 14, 2005 | 2.490 | 2.490 | 2.460 | 2.470 | 52,300 | +0.00(+0.00%) |
Feb 11, 2005 | 2.410 | 2.480 | 2.410 | 2.470 | 36,500 | +0.07(+2.92%) |
Feb 10, 2005 | 2.420 | 2.420 | 2.350 | 2.400 | 12,700 | +0.00(+0.00%) |
Feb 09, 2005 | 2.410 | 2.410 | 2.380 | 2.400 | 21,200 | +0.04(+1.69%) |
Feb 08, 2005 | 2.380 | 2.380 | 2.300 | 2.360 | 18,900 | -0.01(-0.42%) |
Feb 07, 2005 | 2.380 | 2.390 | 2.350 | 2.370 | 11,700 | +0.02(+0.85%) |
Feb 04, 2005 | 2.340 | 2.390 | 2.330 | 2.350 | 9,900 | +0.01(+0.43%) |
Feb 03, 2005 | 2.350 | 2.350 | 2.300 | 2.340 | 8,400 | -0.01(-0.43%) |
Feb 02, 2005 | 2.250 | 2.360 | 2.250 | 2.350 | 27,100 | +0.04(+1.73%) |