Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.101 | 2.110 | 2.090 | 2.098 | 550,665 | +0.01(+0.34%) |
Mar 30, 2005 | 2.098 | 2.099 | 2.088 | 2.091 | 651,753 | -0.00(-0.23%) |
Mar 29, 2005 | 2.094 | 2.114 | 2.094 | 2.096 | 1,574,848 | -0.02(-0.87%) |
Mar 28, 2005 | 2.120 | 2.120 | 2.106 | 2.114 | 891,172 | -0.01(-0.58%) |
Mar 24, 2005 | 2.128 | 2.143 | 2.124 | 2.127 | 433,615 | +0.01(+0.25%) |
Mar 23, 2005 | 2.136 | 2.140 | 2.116 | 2.122 | 915,114 | -0.03(-1.52%) |
Mar 22, 2005 | 2.162 | 2.162 | 2.147 | 2.154 | 1,072,067 | -0.00(-0.16%) |
Mar 21, 2005 | 2.160 | 2.161 | 2.115 | 2.158 | 1,018,863 | -0.03(-1.39%) |
Mar 18, 2005 | 2.176 | 2.188 | 2.161 | 2.188 | 622,490 | -0.01(-0.56%) |
Mar 17, 2005 | 2.193 | 2.206 | 2.188 | 2.201 | 2,117,533 | -0.00(-0.03%) |
Mar 16, 2005 | 2.184 | 2.208 | 2.180 | 2.201 | 1,580,169 | +0.04(+1.84%) |
Mar 15, 2005 | 2.162 | 2.174 | 2.151 | 2.161 | 577,267 | +0.02(+0.74%) |
Mar 14, 2005 | 2.133 | 2.154 | 2.130 | 2.146 | 774,123 | +0.01(+0.30%) |
Mar 11, 2005 | 2.134 | 2.152 | 2.131 | 2.139 | 673,035 | +0.00(+0.14%) |
Mar 10, 2005 | 2.131 | 2.142 | 2.124 | 2.136 | 558,645 | -0.02(-0.70%) |
Mar 09, 2005 | 2.140 | 2.156 | 2.140 | 2.151 | 399,032 | -0.01(-0.26%) |
Mar 08, 2005 | 2.147 | 2.160 | 2.137 | 2.157 | 665,054 | +0.00(+0.10%) |
Mar 07, 2005 | 2.137 | 2.159 | 2.133 | 2.155 | 553,325 | -0.01(-0.64%) |
Mar 04, 2005 | 2.128 | 2.173 | 2.128 | 2.169 | 824,667 | +0.03(+1.41%) |
Mar 03, 2005 | 2.131 | 2.139 | 2.122 | 2.139 | 2,335,670 | +0.01(+0.34%) |
Mar 02, 2005 | 2.113 | 2.133 | 2.107 | 2.131 | 3,503,506 | -0.02(-0.80%) |
Mar 01, 2005 | 2.120 | 2.150 | 2.120 | 2.149 | 675,695 | +0.04(+1.98%) |
Feb 28, 2005 | 2.099 | 2.114 | 2.099 | 2.107 | 4,897,460 | -0.02(-0.95%) |
Feb 25, 2005 | 2.115 | 2.132 | 2.107 | 2.127 | 470,858 | +0.00(+0.07%) |
Feb 24, 2005 | 2.123 | 2.128 | 2.110 | 2.126 | 845,949 | -0.02(-0.96%) |
Feb 23, 2005 | 2.143 | 2.146 | 2.134 | 2.146 | 633,131 | +0.00(+0.09%) |
Feb 22, 2005 | 2.112 | 2.164 | 2.112 | 2.145 | 2,678,838 | +0.08(+3.80%) |
Feb 18, 2005 | 2.076 | 2.076 | 2.064 | 2.066 | 4,610,156 | -0.03(-1.58%) |
Feb 17, 2005 | 2.086 | 2.103 | 2.086 | 2.099 | 2,548,488 | +0.01(+0.69%) |
Feb 16, 2005 | 2.077 | 2.088 | 2.066 | 2.085 | 710,278 | -0.01(-0.48%) |
Feb 15, 2005 | 2.069 | 2.100 | 2.069 | 2.095 | 715,598 | +0.02(+0.91%) |
Feb 14, 2005 | 2.066 | 2.079 | 2.056 | 2.076 | 409,673 | +0.01(+0.53%) |
Feb 11, 2005 | 2.061 | 2.076 | 2.053 | 2.065 | 1,244,981 | +0.01(+0.42%) |
Feb 10, 2005 | 2.051 | 2.066 | 2.049 | 2.057 | 694,316 | +0.02(+1.18%) |
Feb 09, 2005 | 2.021 | 2.041 | 2.016 | 2.033 | 1,138,573 | +0.03(+1.50%) |
Feb 08, 2005 | 1.966 | 2.011 | 1.966 | 2.002 | 1,072,067 | +0.03(+1.76%) |
Feb 07, 2005 | 1.966 | 1.974 | 1.959 | 1.968 | 1,021,523 | +0.01(+0.58%) |
Feb 04, 2005 | 1.970 | 1.975 | 1.948 | 1.957 | 984,280 | -0.01(-0.61%) |
Feb 03, 2005 | 1.975 | 1.985 | 1.961 | 1.969 | 534,703 | -0.03(-1.69%) |
Feb 02, 2005 | 2.004 | 2.004 | 1.993 | 2.002 | 1,428,536 | +0.00(+0.15%) |
Feb 01, 2005 | 1.991 | 2.004 | 1.985 | 1.999 | 627,811 | -0.01(-0.49%) |
Jan 31, 2005 | 1.987 | 2.019 | 1.987 | 2.009 | 1,391,293 | +0.05(+2.65%) |
Jan 28, 2005 | 1.951 | 1.967 | 1.951 | 1.957 | 1,237,001 | +0.07(+3.70%) |
Jan 27, 2005 | 1.889 | 1.889 | 1.868 | 1.887 | 726,239 | +0.00(+0.00%) |
Jan 26, 2005 | 1.904 | 1.904 | 1.883 | 1.887 | 851,269 | +0.00(+0.00%) |
Jan 25, 2005 | 1.892 | 1.896 | 1.878 | 1.887 | 1,904,715 | +0.00(+0.10%) |
Jan 24, 2005 | 1.883 | 1.894 | 1.883 | 1.886 | 1,636,033 | +0.02(+0.84%) |
Jan 21, 2005 | 1.850 | 1.870 | 1.850 | 1.870 | 526,723 | +0.01(+0.65%) |
Jan 20, 2005 | 1.863 | 1.864 | 1.853 | 1.858 | 4,136,638 | -0.03(-1.81%) |
Jan 19, 2005 | 1.902 | 1.902 | 1.884 | 1.892 | 1,529,625 | +0.00(+0.14%) |
Jan 18, 2005 | 1.902 | 1.906 | 1.886 | 1.889 | 1,346,070 | -0.06(-3.05%) |
Jan 14, 2005 | 1.934 | 1.950 | 1.934 | 1.949 | 438,935 | +0.00(+0.06%) |
Jan 13, 2005 | 1.940 | 1.953 | 1.935 | 1.948 | 649,093 | -0.01(-0.42%) |
Jan 12, 2005 | 1.938 | 1.958 | 1.934 | 1.956 | 1,636,033 | +0.03(+1.34%) |
Jan 11, 2005 | 1.934 | 1.939 | 1.923 | 1.930 | 4,075,453 | -0.03(-1.48%) |
Jan 10, 2005 | 1.965 | 1.975 | 1.959 | 1.959 | 806,045 | -0.01(-0.36%) |
Jan 07, 2005 | 1.983 | 1.991 | 1.961 | 1.966 | 430,955 | +0.01(+0.46%) |
Jan 06, 2005 | 1.962 | 1.972 | 1.956 | 1.957 | 324,546 | +0.05(+2.58%) |
Jan 05, 2005 | 1.921 | 1.937 | 1.906 | 1.908 | 1,968,560 | -0.02(-0.98%) |
Jan 04, 2005 | 1.958 | 1.958 | 1.917 | 1.927 | 875,211 | -0.07(-3.30%) |