Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.486 | 2.498 | 2.474 | 2.484 | 465,198 | +0.01(+0.34%) |
Mar 30, 2005 | 2.483 | 2.485 | 2.472 | 2.475 | 550,596 | -0.01(-0.23%) |
Mar 29, 2005 | 2.478 | 2.502 | 2.478 | 2.481 | 1,330,421 | -0.02(-0.87%) |
Mar 28, 2005 | 2.510 | 2.510 | 2.493 | 2.503 | 752,856 | -0.01(-0.58%) |
Mar 24, 2005 | 2.519 | 2.536 | 2.515 | 2.518 | 366,315 | +0.01(+0.25%) |
Mar 23, 2005 | 2.528 | 2.534 | 2.505 | 2.511 | 773,082 | -0.04(-1.52%) |
Mar 22, 2005 | 2.559 | 2.559 | 2.542 | 2.550 | 905,675 | -0.00(-0.16%) |
Mar 21, 2005 | 2.556 | 2.558 | 2.503 | 2.554 | 860,728 | -0.04(-1.39%) |
Mar 18, 2005 | 2.575 | 2.590 | 2.558 | 2.590 | 525,876 | -0.01(-0.56%) |
Mar 17, 2005 | 2.596 | 2.611 | 2.590 | 2.605 | 1,788,877 | -0.00(-0.03%) |
Mar 16, 2005 | 2.585 | 2.614 | 2.581 | 2.606 | 1,334,916 | +0.05(+1.84%) |
Mar 15, 2005 | 2.559 | 2.573 | 2.547 | 2.559 | 487,671 | +0.02(+0.74%) |
Mar 14, 2005 | 2.525 | 2.550 | 2.521 | 2.540 | 653,974 | +0.01(+0.30%) |
Mar 11, 2005 | 2.526 | 2.548 | 2.523 | 2.532 | 568,575 | +0.00(+0.14%) |
Mar 10, 2005 | 2.523 | 2.536 | 2.514 | 2.529 | 471,940 | -0.02(-0.70%) |
Mar 09, 2005 | 2.533 | 2.552 | 2.533 | 2.547 | 337,100 | -0.01(-0.26%) |
Mar 08, 2005 | 2.541 | 2.556 | 2.530 | 2.553 | 561,833 | +0.00(+0.10%) |
Mar 07, 2005 | 2.530 | 2.556 | 2.524 | 2.551 | 467,445 | -0.02(-0.64%) |
Mar 04, 2005 | 2.519 | 2.572 | 2.519 | 2.567 | 696,673 | +0.04(+1.41%) |
Mar 03, 2005 | 2.523 | 2.531 | 2.512 | 2.531 | 1,973,159 | +0.01(+0.33%) |
Mar 02, 2005 | 2.501 | 2.525 | 2.495 | 2.523 | 2,959,738 | -0.02(-0.80%) |
Mar 01, 2005 | 2.510 | 2.545 | 2.510 | 2.543 | 570,822 | +0.05(+1.98%) |
Feb 28, 2005 | 2.485 | 2.503 | 2.485 | 2.494 | 4,137,341 | -0.02(-0.95%) |
Feb 25, 2005 | 2.503 | 2.523 | 2.494 | 2.518 | 397,778 | +0.00(+0.07%) |
Feb 24, 2005 | 2.513 | 2.519 | 2.498 | 2.516 | 714,652 | -0.02(-0.96%) |
Feb 23, 2005 | 2.536 | 2.541 | 2.526 | 2.541 | 534,865 | +0.00(+0.09%) |
Feb 22, 2005 | 2.500 | 2.561 | 2.500 | 2.539 | 2,263,065 | +0.09(+3.80%) |
Feb 18, 2005 | 2.458 | 2.458 | 2.443 | 2.446 | 3,894,629 | -0.04(-1.58%) |
Feb 17, 2005 | 2.470 | 2.490 | 2.469 | 2.485 | 2,152,946 | +0.02(+0.69%) |
Feb 16, 2005 | 2.458 | 2.472 | 2.446 | 2.468 | 600,038 | -0.01(-0.48%) |
Feb 15, 2005 | 2.450 | 2.486 | 2.450 | 2.480 | 604,532 | +0.02(+0.91%) |
Feb 14, 2005 | 2.445 | 2.461 | 2.434 | 2.458 | 346,089 | +0.01(+0.53%) |
Feb 11, 2005 | 2.440 | 2.458 | 2.430 | 2.445 | 1,051,752 | +0.01(+0.42%) |
Feb 10, 2005 | 2.427 | 2.445 | 2.426 | 2.434 | 586,554 | +0.03(+1.18%) |
Feb 09, 2005 | 2.392 | 2.416 | 2.386 | 2.406 | 961,858 | +0.04(+1.50%) |
Feb 08, 2005 | 2.327 | 2.381 | 2.327 | 2.370 | 905,675 | +0.04(+1.76%) |
Feb 07, 2005 | 2.328 | 2.336 | 2.319 | 2.329 | 862,976 | +0.01(+0.58%) |
Feb 04, 2005 | 2.332 | 2.337 | 2.305 | 2.316 | 831,513 | -0.01(-0.61%) |
Feb 03, 2005 | 2.338 | 2.349 | 2.321 | 2.330 | 451,714 | -0.04(-1.69%) |
Feb 02, 2005 | 2.373 | 2.373 | 2.360 | 2.370 | 1,206,818 | +0.00(+0.15%) |
Feb 01, 2005 | 2.357 | 2.372 | 2.350 | 2.367 | 530,370 | -0.01(-0.49%) |
Jan 31, 2005 | 2.352 | 2.389 | 2.352 | 2.378 | 1,175,355 | +0.06(+2.65%) |
Jan 28, 2005 | 2.310 | 2.329 | 2.309 | 2.317 | 1,045,010 | +0.08(+3.70%) |
Jan 27, 2005 | 2.236 | 2.236 | 2.211 | 2.234 | 613,522 | +0.00(+0.00%) |
Jan 26, 2005 | 2.254 | 2.254 | 2.229 | 2.234 | 719,146 | +0.00(+0.00%) |
Jan 25, 2005 | 2.240 | 2.245 | 2.223 | 2.234 | 1,609,091 | +0.00(+0.10%) |
Jan 24, 2005 | 2.229 | 2.242 | 2.229 | 2.232 | 1,382,110 | +0.02(+0.84%) |
Jan 21, 2005 | 2.190 | 2.213 | 2.190 | 2.213 | 444,972 | +0.01(+0.65%) |
Jan 20, 2005 | 2.205 | 2.207 | 2.194 | 2.199 | 3,494,604 | -0.04(-1.81%) |
Jan 19, 2005 | 2.252 | 2.252 | 2.230 | 2.240 | 1,292,217 | +0.00(+0.14%) |
Jan 18, 2005 | 2.252 | 2.256 | 2.233 | 2.236 | 1,137,151 | -0.07(-3.05%) |
Jan 14, 2005 | 2.289 | 2.308 | 2.289 | 2.307 | 370,810 | +0.00(+0.06%) |
Jan 13, 2005 | 2.296 | 2.312 | 2.291 | 2.305 | 548,349 | -0.01(-0.42%) |
Jan 12, 2005 | 2.294 | 2.318 | 2.290 | 2.315 | 1,382,110 | +0.03(+1.34%) |
Jan 11, 2005 | 2.290 | 2.296 | 2.276 | 2.284 | 3,442,915 | -0.03(-1.48%) |
Jan 10, 2005 | 2.326 | 2.338 | 2.319 | 2.319 | 680,942 | -0.01(-0.36%) |
Jan 07, 2005 | 2.347 | 2.357 | 2.321 | 2.327 | 364,068 | +0.01(+0.46%) |
Jan 06, 2005 | 2.323 | 2.335 | 2.315 | 2.317 | 274,174 | +0.06(+2.58%) |
Jan 05, 2005 | 2.273 | 2.293 | 2.256 | 2.258 | 1,663,027 | -0.02(-0.98%) |
Jan 04, 2005 | 2.318 | 2.318 | 2.269 | 2.280 | 739,372 | -0.08(-3.30%) |