Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.411 | 2.439 | 2.382 | 2.436 | 357,010 | +0.00(+0.00%) |
Apr 28, 2005 | 2.489 | 2.518 | 2.426 | 2.436 | 211,667 | -0.03(-1.40%) |
Apr 27, 2005 | 2.442 | 2.515 | 2.411 | 2.471 | 287,830 | +0.03(+1.16%) |
Apr 26, 2005 | 2.442 | 2.455 | 2.398 | 2.442 | 196,435 | +0.00(+0.00%) |
Apr 25, 2005 | 2.351 | 2.458 | 2.351 | 2.442 | 412,228 | +0.09(+3.75%) |
Apr 22, 2005 | 2.411 | 2.411 | 2.300 | 2.354 | 511,874 | -0.07(-2.99%) |
Apr 21, 2005 | 2.363 | 2.442 | 2.307 | 2.426 | 564,870 | +0.11(+4.90%) |
Apr 20, 2005 | 2.294 | 2.335 | 2.285 | 2.313 | 328,132 | -0.03(-1.48%) |
Apr 19, 2005 | 2.379 | 2.423 | 2.314 | 2.348 | 370,656 | -0.03(-1.19%) |
Apr 18, 2005 | 2.363 | 2.455 | 2.316 | 2.376 | 477,918 | +0.14(+6.05%) |
Apr 15, 2005 | 2.300 | 2.360 | 2.237 | 2.240 | 464,272 | -0.06(-2.60%) |
Apr 14, 2005 | 2.329 | 2.354 | 2.294 | 2.300 | 286,243 | -0.03(-1.22%) |
Apr 13, 2005 | 2.389 | 2.458 | 2.316 | 2.329 | 415,719 | -0.07(-2.89%) |
Apr 12, 2005 | 2.316 | 2.414 | 2.285 | 2.398 | 623,578 | +0.08(+3.54%) |
Apr 11, 2005 | 2.407 | 2.407 | 2.316 | 2.316 | 393,505 | -0.07(-3.03%) |
Apr 08, 2005 | 2.376 | 2.420 | 2.348 | 2.389 | 469,667 | -0.02(-0.66%) |
Apr 07, 2005 | 2.411 | 2.477 | 2.367 | 2.404 | 384,302 | -0.02(-0.91%) |
Apr 06, 2005 | 2.395 | 2.442 | 2.363 | 2.426 | 783,202 | +0.00(+0.13%) |
Apr 05, 2005 | 2.464 | 2.502 | 2.411 | 2.423 | 719,416 | -0.10(-3.87%) |
Apr 04, 2005 | 2.597 | 2.606 | 2.489 | 2.521 | 1,127,836 | -0.11(-4.19%) |
Apr 01, 2005 | 2.682 | 2.713 | 2.615 | 2.631 | 725,128 | -0.06(-2.34%) |
Mar 31, 2005 | 2.726 | 2.726 | 2.615 | 2.694 | 712,434 | -0.02(-0.58%) |
Mar 30, 2005 | 2.694 | 2.710 | 2.603 | 2.710 | 668,641 | +0.00(+0.12%) |
Mar 29, 2005 | 2.773 | 2.776 | 2.678 | 2.707 | 396,678 | -0.07(-2.50%) |
Mar 28, 2005 | 2.833 | 2.836 | 2.773 | 2.776 | 459,829 | -0.04(-1.34%) |
Mar 24, 2005 | 2.773 | 2.836 | 2.773 | 2.814 | 233,247 | +0.05(+1.71%) |
Mar 23, 2005 | 2.808 | 2.845 | 2.760 | 2.767 | 504,257 | -0.04(-1.46%) |
Mar 22, 2005 | 2.823 | 2.868 | 2.805 | 2.808 | 462,368 | -0.03(-1.00%) |
Mar 21, 2005 | 2.852 | 2.868 | 2.820 | 2.836 | 444,914 | -0.01(-0.22%) |
Mar 18, 2005 | 2.915 | 2.915 | 2.808 | 2.842 | 672,766 | -0.05(-1.85%) |
Mar 17, 2005 | 2.849 | 2.902 | 2.849 | 2.896 | 228,169 | +0.05(+1.77%) |
Mar 16, 2005 | 2.839 | 2.868 | 2.836 | 2.845 | 304,014 | +0.00(+0.11%) |
Mar 15, 2005 | 2.877 | 2.899 | 2.839 | 2.842 | 302,427 | -0.03(-0.88%) |
Mar 14, 2005 | 2.899 | 2.912 | 2.855 | 2.868 | 339,239 | -0.03(-1.09%) |
Mar 11, 2005 | 2.931 | 2.943 | 2.890 | 2.899 | 304,331 | -0.04(-1.29%) |
Mar 10, 2005 | 3.009 | 3.025 | 2.934 | 2.937 | 283,069 | -0.06(-2.10%) |
Mar 09, 2005 | 3.000 | 3.041 | 2.997 | 3.000 | 384,302 | -0.03(-0.94%) |
Mar 08, 2005 | 3.088 | 3.113 | 2.997 | 3.028 | 311,948 | -0.04(-1.44%) |
Mar 07, 2005 | 3.104 | 3.139 | 3.066 | 3.072 | 253,874 | -0.03(-1.02%) |
Mar 04, 2005 | 3.041 | 3.135 | 3.025 | 3.104 | 384,619 | +0.08(+2.50%) |
Mar 03, 2005 | 3.009 | 3.038 | 2.987 | 3.028 | 367,483 | +0.03(+0.95%) |
Mar 02, 2005 | 3.009 | 3.025 | 2.994 | 3.000 | 434,759 | -0.03(-0.83%) |
Mar 01, 2005 | 2.978 | 3.047 | 2.943 | 3.025 | 362,722 | +0.04(+1.48%) |
Feb 28, 2005 | 2.978 | 2.990 | 2.962 | 2.981 | 354,154 | +0.03(+1.07%) |
Feb 25, 2005 | 2.959 | 2.962 | 2.924 | 2.949 | 266,885 | +0.04(+1.41%) |
Feb 24, 2005 | 2.893 | 2.924 | 2.868 | 2.909 | 234,833 | +0.03(+0.87%) |
Feb 23, 2005 | 2.868 | 2.953 | 2.852 | 2.883 | 337,970 | +0.04(+1.33%) |
Feb 22, 2005 | 2.915 | 2.927 | 2.842 | 2.845 | 531,232 | -0.09(-2.90%) |
Feb 18, 2005 | 2.962 | 2.962 | 2.931 | 2.931 | 249,114 | +0.00(+0.00%) |
Feb 17, 2005 | 2.994 | 3.006 | 2.931 | 2.931 | 297,667 | -0.04(-1.48%) |
Feb 16, 2005 | 2.943 | 2.978 | 2.934 | 2.975 | 299,889 | +0.03(+1.18%) |
Feb 15, 2005 | 2.994 | 2.994 | 2.934 | 2.940 | 348,442 | -0.05(-1.58%) |
Feb 14, 2005 | 3.006 | 3.019 | 2.965 | 2.987 | 348,125 | -0.02(-0.52%) |
Feb 11, 2005 | 2.994 | 3.019 | 2.962 | 3.003 | 396,678 | +0.01(+0.32%) |
Feb 10, 2005 | 3.035 | 3.057 | 2.994 | 2.994 | 342,730 | -0.04(-1.45%) |
Feb 09, 2005 | 3.164 | 3.164 | 3.028 | 3.038 | 517,268 | -0.09(-3.02%) |
Feb 08, 2005 | 3.116 | 3.139 | 3.107 | 3.132 | 339,239 | +0.01(+0.30%) |
Feb 07, 2005 | 3.148 | 3.151 | 3.079 | 3.123 | 378,590 | -0.03(-0.80%) |
Feb 04, 2005 | 3.161 | 3.164 | 3.079 | 3.148 | 368,752 | +0.00(+0.00%) |
Feb 03, 2005 | 3.180 | 3.180 | 3.123 | 3.148 | 298,302 | -0.01(-0.40%) |
Feb 02, 2005 | 3.104 | 3.180 | 3.079 | 3.161 | 654,043 | +0.06(+1.83%) |