Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.385 | 2.415 | 2.350 | 2.359 | 2,334,683 | -0.03(-1.07%) |
Apr 28, 2005 | 2.397 | 2.413 | 2.385 | 2.385 | 1,413,037 | -0.03(-1.45%) |
Apr 27, 2005 | 2.429 | 2.448 | 2.391 | 2.420 | 2,499,157 | -0.02(-0.98%) |
Apr 26, 2005 | 2.391 | 2.448 | 2.391 | 2.443 | 1,791,289 | +0.04(+1.65%) |
Apr 25, 2005 | 2.402 | 2.421 | 2.397 | 2.404 | 2,347,112 | -0.01(-0.43%) |
Apr 22, 2005 | 2.440 | 2.443 | 2.409 | 2.414 | 1,737,250 | -0.03(-1.07%) |
Apr 21, 2005 | 2.459 | 2.461 | 2.405 | 2.440 | 2,172,887 | +0.01(+0.26%) |
Apr 20, 2005 | 2.475 | 2.475 | 2.431 | 2.434 | 1,370,742 | -0.01(-0.58%) |
Apr 19, 2005 | 2.475 | 2.477 | 2.394 | 2.448 | 2,176,712 | +0.00(+0.06%) |
Apr 18, 2005 | 2.385 | 2.517 | 2.385 | 2.447 | 5,356,615 | +0.06(+2.46%) |
Apr 15, 2005 | 2.394 | 2.407 | 2.386 | 2.388 | 2,821,200 | -0.02(-0.73%) |
Apr 14, 2005 | 2.423 | 2.432 | 2.396 | 2.405 | 7,012,974 | -0.02(-0.75%) |
Apr 13, 2005 | 2.415 | 2.428 | 2.401 | 2.424 | 5,913,884 | +0.01(+0.36%) |
Apr 12, 2005 | 2.420 | 2.434 | 2.378 | 2.415 | 28,314,052 | -0.26(-9.64%) |
Apr 11, 2005 | 2.750 | 2.750 | 2.671 | 2.672 | 4,574,655 | -0.05(-1.70%) |
Apr 08, 2005 | 2.784 | 2.830 | 2.719 | 2.719 | 2,804,399 | -0.07(-2.34%) |
Apr 07, 2005 | 2.830 | 2.830 | 2.769 | 2.784 | 3,684,699 | -0.07(-2.34%) |
Apr 06, 2005 | 2.917 | 2.943 | 2.850 | 2.850 | 2,446,899 | -0.06(-2.02%) |
Apr 05, 2005 | 2.971 | 3.021 | 2.868 | 2.909 | 2,331,682 | -0.06(-2.14%) |
Apr 04, 2005 | 2.909 | 2.982 | 2.870 | 2.973 | 2,763,859 | +0.06(+2.13%) |
Apr 01, 2005 | 2.905 | 2.962 | 2.863 | 2.911 | 3,930,638 | +0.04(+1.44%) |
Mar 31, 2005 | 2.862 | 2.901 | 2.862 | 2.870 | 4,163,172 | +0.02(+0.73%) |
Mar 30, 2005 | 2.742 | 2.863 | 2.741 | 2.849 | 7,422,331 | +0.11(+4.19%) |
Mar 29, 2005 | 2.782 | 2.790 | 2.706 | 2.734 | 3,983,595 | +0.06(+2.08%) |
Mar 28, 2005 | 2.717 | 2.731 | 2.677 | 2.679 | 1,389,921 | -0.02(-0.88%) |
Mar 24, 2005 | 2.719 | 2.741 | 2.695 | 2.703 | 1,394,060 | -0.02(-0.58%) |
Mar 23, 2005 | 2.761 | 2.761 | 2.692 | 2.719 | 1,732,376 | -0.01(-0.29%) |
Mar 22, 2005 | 2.750 | 2.796 | 2.726 | 2.726 | 1,464,409 | -0.03(-1.04%) |
Mar 21, 2005 | 2.744 | 2.773 | 2.742 | 2.755 | 1,313,496 | +0.03(+0.93%) |
Mar 18, 2005 | 2.774 | 2.782 | 2.722 | 2.730 | 1,247,701 | -0.03(-1.04%) |
Mar 17, 2005 | 2.757 | 2.804 | 2.755 | 2.758 | 1,161,513 | -0.02(-0.72%) |
Mar 16, 2005 | 2.746 | 2.808 | 2.731 | 2.778 | 2,167,063 | +0.02(+0.84%) |
Mar 15, 2005 | 2.800 | 2.819 | 2.755 | 2.755 | 1,298,462 | -0.06(-2.03%) |
Mar 14, 2005 | 2.793 | 2.838 | 2.777 | 2.812 | 1,944,693 | +0.03(+1.14%) |
Mar 11, 2005 | 2.830 | 2.846 | 2.779 | 2.781 | 3,186,998 | -0.07(-2.29%) |
Mar 10, 2005 | 2.941 | 2.941 | 2.846 | 2.846 | 1,541,734 | -0.05(-1.70%) |
Mar 09, 2005 | 2.895 | 2.954 | 2.884 | 2.895 | 1,888,623 | +0.00(+0.05%) |
Mar 08, 2005 | 2.862 | 2.933 | 2.862 | 2.893 | 2,175,215 | +0.02(+0.83%) |
Mar 07, 2005 | 2.941 | 2.951 | 2.863 | 2.870 | 3,810,710 | -0.06(-2.01%) |
Mar 04, 2005 | 2.909 | 2.947 | 2.885 | 2.928 | 3,770,944 | +0.02(+0.71%) |
Mar 03, 2005 | 3.056 | 3.057 | 2.847 | 2.908 | 12,740,230 | -0.16(-5.18%) |
Mar 02, 2005 | 3.068 | 3.132 | 3.052 | 3.067 | 2,116,647 | -0.01(-0.41%) |
Mar 01, 2005 | 3.076 | 3.130 | 3.065 | 3.079 | 1,504,880 | +0.00(+0.16%) |
Feb 28, 2005 | 3.070 | 3.119 | 3.070 | 3.075 | 1,709,989 | -0.02(-0.57%) |
Feb 25, 2005 | 3.071 | 3.113 | 3.071 | 3.092 | 1,706,504 | -0.03(-0.97%) |
Feb 24, 2005 | 3.122 | 3.154 | 3.057 | 3.122 | 2,110,709 | +0.01(+0.36%) |
Feb 23, 2005 | 3.148 | 3.148 | 3.083 | 3.111 | 3,085,751 | -0.04(-1.21%) |
Feb 22, 2005 | 3.135 | 3.160 | 3.127 | 3.149 | 1,708,410 | +0.01(+0.25%) |
Feb 18, 2005 | 3.116 | 3.175 | 3.099 | 3.141 | 1,908,443 | +0.01(+0.30%) |
Feb 17, 2005 | 3.173 | 3.180 | 2.741 | 3.132 | 6,703,203 | -0.03(-0.91%) |
Feb 16, 2005 | 3.100 | 3.180 | 3.084 | 3.160 | 2,523,167 | +0.06(+1.84%) |
Feb 15, 2005 | 3.138 | 3.178 | 3.103 | 3.103 | 3,534,107 | -0.06(-1.81%) |
Feb 14, 2005 | 3.180 | 3.210 | 3.148 | 3.160 | 5,837,138 | -0.04(-1.36%) |
Feb 11, 2005 | 3.242 | 3.259 | 3.162 | 3.204 | 3,985,218 | -0.05(-1.44%) |
Feb 10, 2005 | 3.337 | 3.339 | 3.210 | 3.251 | 4,909,788 | -0.04(-1.26%) |
Feb 09, 2005 | 3.299 | 3.343 | 3.235 | 3.292 | 15,206,516 | +0.18(+5.66%) |
Feb 08, 2005 | 3.084 | 3.140 | 3.081 | 3.116 | 3,242,967 | +0.06(+2.08%) |
Feb 07, 2005 | 3.068 | 3.108 | 3.051 | 3.052 | 3,194,533 | -0.02(-0.62%) |
Feb 04, 2005 | 3.068 | 3.116 | 3.065 | 3.071 | 1,495,086 | -0.00(-0.16%) |
Feb 03, 2005 | 3.118 | 3.133 | 3.068 | 3.076 | 1,503,590 | -0.04(-1.33%) |
Feb 02, 2005 | 3.106 | 3.165 | 3.100 | 3.118 | 1,293,581 | +0.00(+0.05%) |