Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.970 | 2.040 | 1.970 | 2.020 | 51,200 | +0.01(+0.50%) |
Apr 28, 2005 | 2.000 | 2.020 | 2.000 | 2.010 | 31,700 | -0.04(-1.95%) |
Apr 27, 2005 | 2.030 | 2.070 | 1.920 | 2.050 | 83,700 | +0.02(+0.99%) |
Apr 26, 2005 | 1.970 | 2.030 | 1.948 | 2.030 | 63,000 | +0.01(+0.50%) |
Apr 25, 2005 | 1.950 | 2.020 | 1.950 | 2.020 | 38,500 | -0.02(-0.98%) |
Apr 22, 2005 | 1.950 | 2.040 | 1.950 | 2.040 | 17,300 | +0.03(+1.49%) |
Apr 21, 2005 | 1.950 | 2.010 | 1.950 | 2.010 | 265,000 | +0.02(+1.01%) |
Apr 20, 2005 | 1.950 | 2.000 | 1.920 | 1.990 | 25,400 | -0.01(-0.50%) |
Apr 19, 2005 | 1.900 | 2.010 | 1.900 | 2.000 | 61,100 | +0.06(+3.09%) |
Apr 18, 2005 | 1.920 | 1.940 | 1.900 | 1.940 | 15,900 | +0.00(+0.00%) |
Apr 15, 2005 | 1.980 | 1.980 | 1.920 | 1.940 | 26,600 | -0.04(-2.02%) |
Apr 14, 2005 | 2.000 | 2.000 | 1.950 | 1.980 | 11,000 | -0.02(-1.00%) |
Apr 13, 2005 | 1.980 | 2.000 | 1.950 | 2.000 | 29,300 | -0.02(-0.99%) |
Apr 12, 2005 | 2.070 | 2.070 | 1.950 | 2.020 | 78,800 | -0.05(-2.42%) |
Apr 11, 2005 | 2.150 | 2.150 | 2.010 | 2.070 | 85,200 | +0.12(+6.15%) |
Apr 08, 2005 | 1.960 | 2.000 | 1.950 | 1.950 | 26,800 | -0.07(-3.47%) |
Apr 07, 2005 | 2.010 | 2.020 | 1.970 | 2.020 | 153,700 | -0.01(-0.49%) |
Apr 06, 2005 | 2.050 | 2.110 | 2.030 | 2.030 | 49,400 | -0.06(-2.87%) |
Apr 05, 2005 | 1.980 | 2.100 | 1.980 | 2.090 | 218,600 | +0.10(+5.03%) |
Apr 04, 2005 | 2.000 | 2.000 | 1.990 | 1.990 | 25,300 | -0.02(-1.00%) |
Apr 01, 2005 | 2.040 | 2.040 | 1.980 | 2.010 | 50,400 | -0.01(-0.50%) |
Mar 31, 2005 | 2.000 | 2.020 | 1.980 | 2.020 | 51,200 | +0.02(+1.00%) |
Mar 30, 2005 | 2.000 | 2.040 | 1.980 | 2.000 | 23,300 | +0.00(+0.00%) |
Mar 29, 2005 | 2.000 | 2.020 | 1.990 | 2.000 | 80,100 | -0.02(-0.99%) |
Mar 28, 2005 | 2.000 | 2.050 | 1.900 | 2.020 | 157,400 | +0.02(+1.00%) |
Mar 24, 2005 | 1.940 | 2.000 | 1.900 | 2.000 | 14,800 | +0.06(+3.09%) |
Mar 23, 2005 | 1.990 | 2.040 | 1.940 | 1.940 | 28,400 | -0.03(-1.52%) |
Mar 22, 2005 | 1.900 | 1.990 | 1.900 | 1.970 | 23,500 | +0.05(+2.60%) |
Mar 21, 2005 | 1.990 | 1.990 | 1.900 | 1.920 | 22,500 | -0.04(-2.04%) |
Mar 18, 2005 | 2.030 | 2.040 | 1.950 | 1.960 | 42,600 | -0.08(-3.92%) |
Mar 17, 2005 | 1.980 | 2.040 | 1.930 | 2.040 | 12,400 | +0.08(+4.08%) |
Mar 16, 2005 | 1.960 | 1.980 | 1.880 | 1.960 | 79,000 | -0.03(-1.51%) |
Mar 15, 2005 | 2.000 | 2.010 | 1.960 | 1.990 | 45,700 | +0.00(+0.00%) |
Mar 14, 2005 | 1.990 | 2.040 | 1.970 | 1.990 | 50,800 | +0.00(+0.00%) |
Mar 11, 2005 | 2.040 | 2.090 | 1.990 | 1.990 | 40,200 | -0.10(-4.78%) |
Mar 10, 2005 | 2.100 | 2.100 | 1.990 | 2.090 | 52,700 | +0.00(+0.00%) |
Mar 09, 2005 | 1.970 | 2.110 | 1.960 | 2.090 | 47,900 | +0.10(+5.08%) |
Mar 08, 2005 | 2.020 | 2.040 | 1.980 | 1.989 | 32,700 | -0.06(-2.98%) |
Mar 07, 2005 | 2.070 | 2.080 | 2.020 | 2.050 | 41,400 | -0.04(-1.91%) |
Mar 04, 2005 | 2.140 | 2.140 | 1.950 | 2.090 | 93,500 | -0.06(-2.79%) |
Mar 03, 2005 | 2.230 | 2.230 | 2.150 | 2.150 | 67,800 | -0.04(-1.83%) |
Mar 02, 2005 | 2.290 | 2.290 | 2.190 | 2.190 | 47,500 | -0.10(-4.37%) |
Mar 01, 2005 | 2.260 | 2.300 | 2.250 | 2.290 | 65,200 | +0.06(+2.69%) |
Feb 28, 2005 | 2.250 | 2.300 | 2.190 | 2.230 | 148,300 | +0.00(+0.00%) |
Feb 25, 2005 | 2.150 | 2.240 | 2.120 | 2.230 | 91,800 | +0.08(+3.72%) |
Feb 24, 2005 | 2.090 | 2.280 | 2.090 | 2.150 | 304,400 | +0.07(+3.37%) |
Feb 23, 2005 | 2.050 | 2.080 | 2.020 | 2.080 | 79,900 | +0.01(+0.48%) |
Feb 22, 2005 | 2.070 | 2.080 | 2.040 | 2.070 | 43,200 | +0.01(+0.49%) |
Feb 18, 2005 | 2.050 | 2.070 | 2.050 | 2.060 | 26,700 | +0.01(+0.49%) |
Feb 17, 2005 | 2.030 | 2.070 | 2.030 | 2.050 | 29,400 | +0.00(+0.00%) |
Feb 16, 2005 | 2.050 | 2.070 | 2.020 | 2.050 | 95,700 | +0.03(+1.49%) |
Feb 15, 2005 | 2.000 | 2.020 | 1.990 | 2.020 | 46,700 | +0.03(+1.51%) |
Feb 14, 2005 | 2.020 | 2.020 | 1.950 | 1.990 | 72,200 | -0.06(-2.93%) |
Feb 11, 2005 | 1.980 | 2.080 | 1.980 | 2.050 | 62,900 | +0.05(+2.50%) |
Feb 10, 2005 | 1.970 | 2.030 | 1.960 | 2.000 | 43,200 | +0.03(+1.52%) |
Feb 09, 2005 | 2.070 | 2.070 | 1.970 | 1.970 | 61,700 | -0.08(-3.90%) |
Feb 08, 2005 | 2.060 | 2.070 | 2.000 | 2.050 | 40,300 | -0.01(-0.49%) |
Feb 07, 2005 | 2.110 | 2.110 | 2.020 | 2.060 | 57,100 | +0.05(+2.49%) |
Feb 04, 2005 | 1.990 | 2.070 | 1.960 | 2.010 | 63,000 | +0.03(+1.52%) |
Feb 03, 2005 | 2.000 | 2.080 | 1.900 | 1.980 | 76,000 | -0.11(-5.26%) |
Feb 02, 2005 | 1.900 | 2.120 | 1.900 | 2.090 | 298,300 | +0.17(+8.85%) |