Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.369 | 2.418 | 2.291 | 2.355 | 4,709,911 | -0.01(-0.23%) |
Apr 28, 2005 | 2.441 | 2.443 | 2.331 | 2.361 | 3,578,576 | -0.08(-3.21%) |
Apr 27, 2005 | 2.601 | 2.601 | 2.399 | 2.439 | 8,926,899 | -0.26(-9.62%) |
Apr 26, 2005 | 2.735 | 2.735 | 2.660 | 2.699 | 17,143,728 | +0.05(+1.90%) |
Apr 25, 2005 | 2.608 | 2.664 | 2.602 | 2.648 | 3,471,089 | +0.06(+2.29%) |
Apr 22, 2005 | 2.716 | 2.717 | 2.567 | 2.589 | 5,410,209 | -0.07(-2.60%) |
Apr 21, 2005 | 2.625 | 2.670 | 2.581 | 2.658 | 3,990,069 | +0.05(+1.96%) |
Apr 20, 2005 | 2.786 | 2.786 | 2.604 | 2.607 | 3,414,631 | -0.12(-4.38%) |
Apr 19, 2005 | 2.623 | 2.747 | 2.604 | 2.726 | 5,883,588 | +0.19(+7.62%) |
Apr 18, 2005 | 2.426 | 2.556 | 2.395 | 2.533 | 4,414,591 | +0.11(+4.42%) |
Apr 15, 2005 | 2.376 | 2.441 | 2.312 | 2.426 | 7,214,697 | -0.01(-0.60%) |
Apr 14, 2005 | 2.525 | 2.556 | 2.410 | 2.441 | 5,853,188 | -0.10(-3.79%) |
Apr 13, 2005 | 2.547 | 2.577 | 2.523 | 2.537 | 3,890,182 | +0.00(+0.05%) |
Apr 12, 2005 | 2.579 | 2.585 | 2.476 | 2.536 | 2,571,016 | -0.03(-1.33%) |
Apr 11, 2005 | 2.567 | 2.579 | 2.538 | 2.570 | 1,972,777 | +0.04(+1.40%) |
Apr 08, 2005 | 2.591 | 2.610 | 2.514 | 2.534 | 3,119,311 | -0.06(-2.48%) |
Apr 07, 2005 | 2.520 | 2.624 | 2.520 | 2.599 | 3,209,427 | +0.08(+3.03%) |
Apr 06, 2005 | 2.549 | 2.579 | 2.490 | 2.522 | 2,359,298 | -0.02(-0.71%) |
Apr 05, 2005 | 2.579 | 2.597 | 2.510 | 2.540 | 1,837,060 | +0.03(+1.01%) |
Apr 04, 2005 | 2.574 | 2.576 | 2.455 | 2.515 | 2,252,896 | -0.06(-2.29%) |
Apr 01, 2005 | 2.602 | 2.615 | 2.533 | 2.574 | 3,094,339 | +0.02(+0.78%) |
Mar 31, 2005 | 2.531 | 2.597 | 2.531 | 2.554 | 3,160,569 | +0.07(+2.76%) |
Mar 30, 2005 | 2.381 | 2.508 | 2.372 | 2.485 | 5,612,155 | +0.07(+2.80%) |
Mar 29, 2005 | 2.469 | 2.555 | 2.386 | 2.418 | 5,362,436 | -0.06(-2.45%) |
Mar 28, 2005 | 2.562 | 2.567 | 2.474 | 2.479 | 4,479,735 | -0.08(-3.20%) |
Mar 24, 2005 | 2.574 | 2.618 | 2.556 | 2.560 | 1,942,376 | -0.01(-0.54%) |
Mar 23, 2005 | 2.689 | 2.689 | 2.547 | 2.574 | 4,512,307 | -0.10(-3.92%) |
Mar 22, 2005 | 2.669 | 2.740 | 2.669 | 2.679 | 3,441,774 | +0.00(+0.02%) |
Mar 21, 2005 | 2.726 | 2.740 | 2.602 | 2.679 | 4,390,705 | -0.08(-2.89%) |
Mar 18, 2005 | 2.853 | 2.855 | 2.717 | 2.759 | 2,997,709 | -0.06(-2.16%) |
Mar 17, 2005 | 2.860 | 2.860 | 2.777 | 2.819 | 7,160,411 | +0.04(+1.56%) |
Mar 16, 2005 | 2.786 | 2.844 | 2.724 | 2.776 | 7,518,703 | -0.00(-0.03%) |
Mar 15, 2005 | 2.740 | 2.867 | 2.723 | 2.777 | 3,916,240 | +0.06(+2.39%) |
Mar 14, 2005 | 2.718 | 2.723 | 2.712 | 2.712 | 6,455,770 | -0.02(-0.64%) |
Mar 11, 2005 | 2.694 | 2.782 | 2.694 | 2.729 | 2,623,131 | +0.07(+2.56%) |
Mar 10, 2005 | 2.798 | 2.798 | 2.648 | 2.661 | 5,791,301 | -0.14(-4.89%) |
Mar 09, 2005 | 2.874 | 2.891 | 2.745 | 2.798 | 7,026,865 | -0.04(-1.32%) |
Mar 08, 2005 | 2.924 | 2.969 | 2.816 | 2.835 | 4,915,114 | -0.06(-1.96%) |
Mar 07, 2005 | 3.016 | 3.016 | 2.883 | 2.892 | 4,969,401 | -0.06(-2.18%) |
Mar 04, 2005 | 2.877 | 3.062 | 2.834 | 2.957 | 8,724,953 | +0.20(+7.16%) |
Mar 03, 2005 | 2.625 | 2.772 | 2.606 | 2.759 | 7,150,639 | +0.10(+3.90%) |
Mar 02, 2005 | 2.776 | 2.776 | 2.650 | 2.655 | 11,318,769 | -0.17(-5.91%) |
Mar 01, 2005 | 2.982 | 2.982 | 2.758 | 2.822 | 10,432,811 | -0.08(-2.59%) |
Feb 28, 2005 | 2.970 | 3.039 | 2.788 | 2.897 | 8,607,693 | +0.16(+5.78%) |
Feb 25, 2005 | 2.627 | 2.751 | 2.627 | 2.739 | 6,564,343 | +0.10(+3.79%) |
Feb 24, 2005 | 2.699 | 2.763 | 2.603 | 2.639 | 8,995,300 | -0.01(-0.52%) |
Feb 23, 2005 | 2.511 | 2.657 | 2.510 | 2.653 | 5,043,231 | +0.15(+6.14%) |
Feb 22, 2005 | 2.478 | 2.563 | 2.467 | 2.499 | 6,904,178 | +0.06(+2.43%) |
Feb 18, 2005 | 2.369 | 2.440 | 2.340 | 2.440 | 4,389,619 | +0.10(+4.39%) |
Feb 17, 2005 | 2.346 | 2.409 | 2.327 | 2.337 | 5,758,729 | +0.02(+0.95%) |
Feb 16, 2005 | 2.275 | 2.337 | 2.275 | 2.315 | 4,458,021 | +0.07(+2.95%) |
Feb 15, 2005 | 2.282 | 2.303 | 2.244 | 2.249 | 3,386,402 | -0.05(-2.26%) |
Feb 14, 2005 | 2.286 | 2.326 | 2.259 | 2.301 | 5,640,384 | +0.07(+3.12%) |
Feb 11, 2005 | 2.204 | 2.251 | 2.192 | 2.231 | 2,650,275 | +0.03(+1.23%) |
Feb 10, 2005 | 2.132 | 2.204 | 2.131 | 2.204 | 2,346,269 | +0.07(+3.48%) |
Feb 09, 2005 | 2.169 | 2.180 | 2.130 | 2.130 | 1,741,516 | -0.04(-1.85%) |
Feb 08, 2005 | 2.186 | 2.199 | 2.155 | 2.170 | 2,324,555 | -0.02(-0.72%) |
Feb 07, 2005 | 2.207 | 2.209 | 2.165 | 2.186 | 2,255,068 | -0.00(-0.08%) |
Feb 04, 2005 | 2.192 | 2.238 | 2.164 | 2.187 | 4,246,303 | -0.00(-0.21%) |
Feb 03, 2005 | 2.024 | 2.222 | 2.024 | 2.192 | 3,519,947 | -0.03(-1.14%) |
Feb 02, 2005 | 2.201 | 2.220 | 2.183 | 2.217 | 4,239,788 | +0.04(+1.67%) |