Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.188 | 2.191 | 2.086 | 2.115 | 10,926,828 | -0.01(-0.60%) |
Mar 30, 2005 | 2.108 | 2.132 | 2.083 | 2.128 | 6,764,821 | +0.02(+0.97%) |
Mar 29, 2005 | 2.218 | 2.227 | 2.071 | 2.108 | 6,951,237 | -0.08(-3.63%) |
Mar 28, 2005 | 2.263 | 2.263 | 2.169 | 2.187 | 3,020,886 | -0.09(-3.89%) |
Mar 24, 2005 | 2.250 | 2.306 | 2.244 | 2.276 | 2,640,253 | +0.04(+1.66%) |
Mar 23, 2005 | 2.276 | 2.276 | 2.205 | 2.239 | 6,080,773 | -0.05(-2.18%) |
Mar 22, 2005 | 2.346 | 2.428 | 2.276 | 2.288 | 7,689,104 | -0.06(-2.46%) |
Mar 21, 2005 | 2.372 | 2.372 | 2.330 | 2.346 | 4,491,161 | -0.04(-1.56%) |
Mar 18, 2005 | 2.463 | 2.465 | 2.363 | 2.383 | 5,004,392 | -0.05(-1.90%) |
Mar 17, 2005 | 2.378 | 2.459 | 2.353 | 2.430 | 3,988,849 | +0.03(+1.17%) |
Mar 16, 2005 | 2.404 | 2.436 | 2.372 | 2.401 | 4,525,480 | -0.03(-1.42%) |
Mar 15, 2005 | 2.468 | 2.487 | 2.426 | 2.436 | 5,805,438 | -0.01(-0.47%) |
Mar 14, 2005 | 2.481 | 2.481 | 2.405 | 2.447 | 4,847,614 | -0.05(-2.10%) |
Mar 11, 2005 | 2.532 | 2.564 | 2.483 | 2.500 | 5,402,965 | +0.04(+1.56%) |
Mar 10, 2005 | 2.583 | 2.583 | 2.460 | 2.462 | 11,746,593 | -0.13(-4.90%) |
Mar 09, 2005 | 2.577 | 2.626 | 2.571 | 2.589 | 9,296,656 | +0.00(+0.10%) |
Mar 08, 2005 | 2.603 | 2.612 | 2.540 | 2.586 | 7,971,459 | -0.03(-0.98%) |
Mar 07, 2005 | 2.660 | 2.663 | 2.599 | 2.612 | 10,063,383 | +0.08(+3.03%) |
Mar 04, 2005 | 2.455 | 2.578 | 2.455 | 2.535 | 5,714,959 | +0.08(+3.45%) |
Mar 03, 2005 | 2.474 | 2.476 | 2.405 | 2.450 | 4,246,245 | +0.05(+1.92%) |
Mar 02, 2005 | 2.365 | 2.414 | 2.321 | 2.404 | 3,803,993 | +0.01(+0.27%) |
Mar 01, 2005 | 2.518 | 2.526 | 2.392 | 2.397 | 6,042,553 | -0.13(-5.27%) |
Feb 28, 2005 | 2.455 | 2.549 | 2.449 | 2.531 | 12,650,597 | +0.09(+3.89%) |
Feb 25, 2005 | 2.400 | 2.474 | 2.372 | 2.436 | 10,727,931 | +0.03(+1.06%) |
Feb 24, 2005 | 2.389 | 2.410 | 2.336 | 2.410 | 9,705,369 | +0.07(+2.96%) |
Feb 23, 2005 | 2.340 | 2.364 | 2.310 | 2.341 | 5,771,118 | +0.06(+2.53%) |
Feb 22, 2005 | 2.326 | 2.397 | 2.274 | 2.283 | 12,465,741 | -0.04(-1.77%) |
Feb 18, 2005 | 2.304 | 2.342 | 2.281 | 2.324 | 10,518,895 | +0.11(+5.10%) |
Feb 17, 2005 | 2.150 | 2.227 | 2.150 | 2.212 | 5,327,306 | +0.09(+4.17%) |
Feb 16, 2005 | 2.109 | 2.139 | 2.078 | 2.123 | 6,228,190 | -0.02(-1.13%) |
Feb 15, 2005 | 2.180 | 2.187 | 2.130 | 2.147 | 2,841,490 | -0.02(-1.06%) |
Feb 14, 2005 | 2.164 | 2.192 | 2.154 | 2.171 | 2,977,207 | -0.03(-1.28%) |
Feb 11, 2005 | 2.199 | 2.222 | 2.174 | 2.199 | 3,743,154 | +0.02(+1.06%) |
Feb 10, 2005 | 2.147 | 2.199 | 2.133 | 2.176 | 3,077,825 | +0.05(+2.41%) |
Feb 09, 2005 | 2.195 | 2.212 | 2.119 | 2.124 | 5,437,284 | -0.07(-3.21%) |
Feb 08, 2005 | 2.231 | 2.231 | 2.180 | 2.195 | 1,556,072 | -0.02(-0.93%) |
Feb 07, 2005 | 2.212 | 2.262 | 2.208 | 2.215 | 2,722,152 | +0.04(+1.65%) |
Feb 04, 2005 | 2.167 | 2.205 | 2.158 | 2.180 | 3,987,289 | +0.07(+3.22%) |
Feb 03, 2005 | 2.115 | 2.136 | 2.081 | 2.112 | 2,656,633 | +0.04(+2.17%) |
Feb 02, 2005 | 2.091 | 2.100 | 2.051 | 2.067 | 5,611,221 | -0.01(-0.56%) |
Feb 01, 2005 | 2.091 | 2.122 | 2.056 | 2.078 | 4,649,498 | -0.08(-3.80%) |
Jan 31, 2005 | 2.130 | 2.200 | 2.122 | 2.160 | 4,683,037 | +0.06(+2.93%) |
Jan 28, 2005 | 2.054 | 2.122 | 2.033 | 2.099 | 2,158,222 | +0.06(+2.83%) |
Jan 27, 2005 | 2.076 | 2.077 | 2.026 | 2.041 | 2,616,074 | -0.04(-2.09%) |
Jan 26, 2005 | 2.081 | 2.096 | 2.068 | 2.085 | 2,580,194 | +0.03(+1.62%) |
Jan 25, 2005 | 1.990 | 2.092 | 1.990 | 2.051 | 2,406,257 | +0.07(+3.43%) |
Jan 24, 2005 | 1.981 | 2.024 | 1.973 | 1.983 | 2,605,154 | +0.03(+1.78%) |
Jan 21, 2005 | 1.949 | 1.986 | 1.935 | 1.949 | 3,613,676 | -0.01(-0.33%) |
Jan 20, 2005 | 1.968 | 1.973 | 1.936 | 1.955 | 3,215,103 | -0.05(-2.31%) |
Jan 19, 2005 | 2.045 | 2.047 | 2.001 | 2.001 | 2,177,721 | -0.02(-1.01%) |
Jan 18, 2005 | 2.038 | 2.044 | 2.003 | 2.022 | 4,500,521 | -0.14(-6.41%) |
Jan 14, 2005 | 2.077 | 2.172 | 2.051 | 2.160 | 2,925,728 | +0.07(+3.56%) |
Jan 13, 2005 | 2.077 | 2.105 | 2.058 | 2.086 | 2,594,234 | +0.03(+1.43%) |
Jan 12, 2005 | 2.022 | 2.056 | 1.973 | 2.056 | 2,953,808 | +0.02(+1.14%) |
Jan 11, 2005 | 2.077 | 2.085 | 2.031 | 2.033 | 2,602,034 | -0.05(-2.40%) |
Jan 10, 2005 | 2.115 | 2.117 | 2.056 | 2.083 | 2,580,974 | +0.01(+0.31%) |
Jan 07, 2005 | 2.086 | 2.114 | 2.051 | 2.077 | 4,757,136 | +0.02(+1.12%) |
Jan 06, 2005 | 2.063 | 2.078 | 2.026 | 2.054 | 3,748,614 | -0.02(-0.74%) |
Jan 05, 2005 | 2.122 | 2.130 | 2.059 | 2.069 | 3,112,145 | -0.06(-2.89%) |
Jan 04, 2005 | 2.218 | 2.224 | 2.077 | 2.131 | 6,278,889 | -0.10(-4.59%) |