Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.688 | 2.688 | 2.671 | 2.680 | 4,351 | -0.07(-2.48%) |
Apr 28, 2005 | 2.751 | 2.751 | 2.688 | 2.748 | 2,678 | +0.02(+0.86%) |
Apr 27, 2005 | 2.769 | 2.769 | 2.688 | 2.724 | 9,588 | -0.01(-0.33%) |
Apr 26, 2005 | 2.715 | 2.733 | 2.706 | 2.733 | 5,579 | +0.00(+0.00%) |
Apr 25, 2005 | 2.769 | 2.778 | 2.733 | 2.733 | 5,914 | +0.02(+0.66%) |
Apr 22, 2005 | 2.717 | 2.717 | 2.715 | 2.715 | 223 | -0.06(-2.26%) |
Apr 21, 2005 | 2.778 | 2.778 | 2.778 | 2.778 | 1,785 | +0.00(+0.16%) |
Apr 20, 2005 | 2.823 | 2.823 | 2.706 | 2.774 | 6,985 | +0.06(+2.15%) |
Apr 19, 2005 | 2.715 | 2.724 | 2.715 | 2.715 | 7,619 | +0.02(+0.66%) |
Apr 18, 2005 | 2.715 | 2.724 | 2.697 | 2.697 | 1,339 | -0.08(-2.90%) |
Apr 15, 2005 | 2.778 | 2.778 | 2.778 | 2.778 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 2.697 | 2.778 | 2.697 | 2.778 | 5,579 | -0.01(-0.32%) |
Apr 13, 2005 | 2.786 | 2.787 | 2.786 | 2.787 | 424 | +0.05(+1.97%) |
Apr 12, 2005 | 2.715 | 2.733 | 2.715 | 2.733 | 1,673 | +0.04(+1.67%) |
Apr 11, 2005 | 2.688 | 2.774 | 2.688 | 2.688 | 3,012 | -0.10(-3.54%) |
Apr 08, 2005 | 2.777 | 2.787 | 2.769 | 2.787 | 2,231 | +0.10(+3.63%) |
Apr 07, 2005 | 2.689 | 2.689 | 2.689 | 2.689 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 2.689 | 2.689 | 2.689 | 2.689 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 2.689 | 2.689 | 2.689 | 2.689 | 334 | -0.10(-3.50%) |
Apr 04, 2005 | 2.509 | 2.787 | 2.509 | 2.787 | 25,261 | +0.07(+2.64%) |
Apr 01, 2005 | 2.697 | 2.715 | 2.688 | 2.715 | 6,310 | +0.00(+0.00%) |
Mar 31, 2005 | 2.715 | 2.715 | 2.715 | 2.715 | 557 | +0.01(+0.33%) |
Mar 30, 2005 | 2.706 | 2.706 | 2.688 | 2.706 | 7,029 | -0.05(-1.88%) |
Mar 29, 2005 | 2.706 | 2.769 | 2.706 | 2.758 | 3,883 | +0.05(+1.92%) |
Mar 28, 2005 | 2.742 | 2.742 | 2.688 | 2.706 | 13,167 | -0.07(-2.58%) |
Mar 24, 2005 | 2.753 | 2.796 | 2.733 | 2.778 | 4,705 | -0.03(-0.96%) |
Mar 23, 2005 | 2.760 | 2.832 | 2.760 | 2.805 | 1,896 | +0.03(+0.97%) |
Mar 22, 2005 | 2.787 | 2.805 | 2.778 | 2.778 | 1,562 | +0.03(+0.98%) |
Mar 21, 2005 | 2.778 | 2.814 | 2.751 | 2.751 | 5,456 | +0.02(+0.66%) |
Mar 18, 2005 | 2.688 | 2.733 | 2.680 | 2.733 | 23,458 | +0.04(+1.67%) |
Mar 17, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,481 | +0.00(+0.00%) |
Mar 16, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 2.724 | 2.724 | 2.688 | 2.688 | 461 | -0.04(-1.48%) |
Mar 14, 2005 | 2.729 | 2.729 | 2.729 | 2.729 | 111 | +0.03(+1.16%) |
Mar 11, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 948 | +0.00(+0.00%) |
Mar 10, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 557 | +0.00(+0.00%) |
Mar 09, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 111 | +0.01(+0.33%) |
Mar 08, 2005 | 2.688 | 2.729 | 2.688 | 2.688 | 7,029 | -0.01(-0.33%) |
Mar 07, 2005 | 2.706 | 2.706 | 2.697 | 2.697 | 3,236 | -0.01(-0.33%) |
Mar 04, 2005 | 2.697 | 2.715 | 2.697 | 2.706 | 2,901 | +0.02(+0.67%) |
Mar 03, 2005 | 2.724 | 2.724 | 2.688 | 2.688 | 1,450 | +0.00(+0.00%) |
Mar 02, 2005 | 2.724 | 2.724 | 2.644 | 2.688 | 16,659 | -0.04(-1.64%) |
Mar 01, 2005 | 2.697 | 2.733 | 2.688 | 2.733 | 4,581 | +0.04(+1.33%) |
Feb 28, 2005 | 2.715 | 2.760 | 2.688 | 2.697 | 7,141 | +0.00(+0.00%) |
Feb 25, 2005 | 2.697 | 2.697 | 2.688 | 2.697 | 9,853 | +0.01(+0.33%) |
Feb 24, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 1,612 | -0.03(-0.99%) |
Feb 23, 2005 | 2.688 | 2.778 | 2.688 | 2.715 | 3,208 | -0.01(-0.33%) |
Feb 22, 2005 | 2.688 | 2.725 | 2.688 | 2.724 | 2,756 | +0.00(+0.00%) |
Feb 18, 2005 | 2.742 | 2.751 | 2.688 | 2.724 | 21,145 | -0.02(-0.65%) |
Feb 17, 2005 | 2.688 | 2.742 | 2.680 | 2.742 | 8,703 | -0.03(-0.97%) |
Feb 16, 2005 | 2.697 | 2.769 | 2.688 | 2.769 | 3,570 | +0.08(+3.00%) |
Feb 15, 2005 | 2.733 | 2.733 | 2.688 | 2.688 | 3,849 | -0.05(-1.96%) |
Feb 14, 2005 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 2.724 | 2.742 | 2.724 | 2.742 | 2,231 | +0.02(+0.69%) |
Feb 10, 2005 | 2.723 | 2.723 | 2.723 | 2.723 | 111 | -0.05(-1.65%) |
Feb 09, 2005 | 2.769 | 2.769 | 2.769 | 2.769 | 2,622 | +0.04(+1.31%) |
Feb 08, 2005 | 2.797 | 2.797 | 2.724 | 2.733 | 2,120 | +0.03(+0.99%) |
Feb 07, 2005 | 2.724 | 2.778 | 2.706 | 2.706 | 3,459 | -0.02(-0.66%) |
Feb 04, 2005 | 2.688 | 2.724 | 2.688 | 2.724 | 2,343 | +0.00(+0.00%) |
Feb 03, 2005 | 2.724 | 2.724 | 2.724 | 2.724 | 1,227 | +0.00(+0.00%) |
Feb 02, 2005 | 2.724 | 2.724 | 2.724 | 2.724 | 0 | +0.00(+0.00%) |