Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.454 | 2.518 | 2.447 | 2.496 | 2,558,952 | +0.06(+2.65%) |
Mar 30, 2005 | 2.345 | 2.449 | 2.338 | 2.432 | 3,567,887 | +0.07(+2.87%) |
Mar 29, 2005 | 2.534 | 2.553 | 2.346 | 2.364 | 7,047,855 | -0.19(-7.41%) |
Mar 28, 2005 | 2.682 | 2.689 | 2.538 | 2.553 | 3,530,126 | -0.14(-5.12%) |
Mar 24, 2005 | 2.680 | 2.755 | 2.670 | 2.691 | 1,114,208 | -0.01(-0.33%) |
Mar 23, 2005 | 2.858 | 2.858 | 2.651 | 2.700 | 3,354,945 | -0.11(-4.02%) |
Mar 22, 2005 | 2.912 | 2.949 | 2.798 | 2.813 | 968,638 | -0.07(-2.50%) |
Mar 21, 2005 | 2.897 | 2.941 | 2.869 | 2.885 | 864,124 | +0.01(+0.49%) |
Mar 18, 2005 | 2.913 | 2.929 | 2.863 | 2.871 | 1,024,268 | -0.02(-0.63%) |
Mar 17, 2005 | 2.799 | 2.924 | 2.799 | 2.889 | 1,000,425 | +0.09(+3.22%) |
Mar 16, 2005 | 2.825 | 2.825 | 2.779 | 2.799 | 630,198 | -0.03(-1.07%) |
Mar 15, 2005 | 2.843 | 2.854 | 2.817 | 2.830 | 686,304 | -0.01(-0.37%) |
Mar 14, 2005 | 2.905 | 2.905 | 2.812 | 2.840 | 684,991 | -0.02(-0.65%) |
Mar 11, 2005 | 2.806 | 2.892 | 2.796 | 2.859 | 744,779 | +0.02(+0.59%) |
Mar 10, 2005 | 2.975 | 2.985 | 2.772 | 2.842 | 2,965,368 | -0.14(-4.59%) |
Mar 09, 2005 | 2.985 | 2.996 | 2.955 | 2.979 | 766,730 | -0.02(-0.83%) |
Mar 08, 2005 | 3.051 | 3.058 | 2.985 | 3.004 | 1,043,412 | -0.06(-1.85%) |
Mar 07, 2005 | 3.145 | 3.145 | 3.034 | 3.060 | 1,084,996 | -0.04(-1.19%) |
Mar 04, 2005 | 3.083 | 3.107 | 3.035 | 3.097 | 961,493 | +0.07(+2.22%) |
Mar 03, 2005 | 3.017 | 3.097 | 3.001 | 3.030 | 1,152,934 | -0.01(-0.29%) |
Mar 02, 2005 | 2.916 | 3.059 | 2.916 | 3.039 | 1,234,042 | +0.08(+2.66%) |
Mar 01, 2005 | 3.025 | 3.028 | 2.927 | 2.960 | 1,718,271 | -0.03(-1.04%) |
Feb 28, 2005 | 2.949 | 2.991 | 2.909 | 2.991 | 2,372,416 | +0.08(+2.68%) |
Feb 25, 2005 | 2.855 | 2.941 | 2.817 | 2.913 | 1,648,106 | +0.10(+3.46%) |
Feb 24, 2005 | 2.854 | 2.881 | 2.781 | 2.816 | 1,620,040 | -0.02(-0.82%) |
Feb 23, 2005 | 2.779 | 2.853 | 2.779 | 2.839 | 1,072,096 | +0.07(+2.64%) |
Feb 22, 2005 | 2.792 | 2.814 | 2.766 | 2.766 | 640,446 | -0.01(-0.24%) |
Feb 18, 2005 | 2.796 | 2.798 | 2.768 | 2.773 | 473,041 | -0.02(-0.71%) |
Feb 17, 2005 | 2.811 | 2.811 | 2.762 | 2.792 | 603,715 | +0.00(+0.07%) |
Feb 16, 2005 | 2.755 | 2.818 | 2.738 | 2.790 | 1,111,298 | +0.03(+1.24%) |
Feb 15, 2005 | 2.796 | 2.796 | 2.729 | 2.756 | 663,478 | -0.02(-0.63%) |
Feb 14, 2005 | 2.759 | 2.783 | 2.757 | 2.774 | 463,707 | +0.01(+0.27%) |
Feb 11, 2005 | 2.796 | 2.796 | 2.757 | 2.766 | 330,162 | -0.01(-0.45%) |
Feb 10, 2005 | 2.738 | 2.788 | 2.691 | 2.779 | 1,544,790 | +0.02(+0.79%) |
Feb 09, 2005 | 2.796 | 2.813 | 2.736 | 2.757 | 614,130 | -0.02(-0.85%) |
Feb 08, 2005 | 2.800 | 2.800 | 2.727 | 2.781 | 887,903 | -0.03(-1.15%) |
Feb 07, 2005 | 2.827 | 2.864 | 2.796 | 2.813 | 1,108,891 | +0.00(+0.01%) |
Feb 04, 2005 | 2.835 | 2.845 | 2.771 | 2.813 | 939,529 | -0.02(-0.77%) |
Feb 03, 2005 | 2.812 | 2.835 | 2.777 | 2.834 | 1,156,783 | +0.03(+1.04%) |
Feb 02, 2005 | 2.770 | 2.829 | 2.767 | 2.805 | 1,309,910 | +0.05(+1.80%) |
Feb 01, 2005 | 2.753 | 2.757 | 2.726 | 2.755 | 1,026,315 | +0.03(+1.15%) |
Jan 31, 2005 | 2.690 | 2.767 | 2.643 | 2.724 | 1,713,649 | +0.02(+0.69%) |
Jan 28, 2005 | 2.748 | 2.792 | 2.684 | 2.705 | 1,118,714 | -0.06(-2.34%) |
Jan 27, 2005 | 2.814 | 2.835 | 2.752 | 2.770 | 1,354,082 | -0.05(-1.70%) |
Jan 26, 2005 | 2.769 | 2.834 | 2.769 | 2.818 | 533,177 | +0.04(+1.43%) |
Jan 25, 2005 | 2.811 | 2.842 | 2.777 | 2.778 | 540,013 | -0.03(-0.96%) |
Jan 24, 2005 | 2.796 | 2.855 | 2.769 | 2.805 | 859,425 | +0.04(+1.31%) |
Jan 21, 2005 | 2.669 | 2.777 | 2.662 | 2.769 | 1,036,936 | +0.08(+2.90%) |
Jan 20, 2005 | 2.767 | 2.804 | 2.668 | 2.691 | 1,649,574 | -0.09(-3.21%) |
Jan 19, 2005 | 2.855 | 2.874 | 2.780 | 2.780 | 1,145,879 | -0.07(-2.40%) |
Jan 18, 2005 | 2.853 | 2.855 | 2.829 | 2.849 | 905,670 | +0.03(+1.20%) |
Jan 14, 2005 | 2.796 | 2.829 | 2.780 | 2.815 | 1,456,356 | +0.05(+1.90%) |
Jan 13, 2005 | 2.762 | 2.784 | 2.740 | 2.762 | 1,073,435 | +0.02(+0.75%) |
Jan 12, 2005 | 2.784 | 2.784 | 2.730 | 2.742 | 978,242 | +0.01(+0.24%) |
Jan 11, 2005 | 2.721 | 2.774 | 2.689 | 2.735 | 1,379,252 | +0.02(+0.90%) |
Jan 10, 2005 | 2.647 | 2.720 | 2.628 | 2.711 | 1,328,308 | +0.10(+3.78%) |
Jan 07, 2005 | 2.622 | 2.656 | 2.583 | 2.612 | 1,315,678 | -0.02(-0.93%) |
Jan 06, 2005 | 2.633 | 2.674 | 2.622 | 2.637 | 895,048 | -0.00(-0.04%) |
Jan 05, 2005 | 2.719 | 2.761 | 2.622 | 2.638 | 1,959,832 | -0.09(-3.18%) |
Jan 04, 2005 | 2.722 | 2.794 | 2.721 | 2.724 | 1,320,377 | -0.04(-1.50%) |