Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.670 | 2.753 | 2.670 | 2.683 | 4,222 | +0.04(+1.48%) |
Apr 28, 2005 | 2.667 | 2.667 | 2.644 | 2.644 | 8,787 | -0.02(-0.88%) |
Apr 27, 2005 | 2.667 | 2.667 | 2.644 | 2.667 | 12,104 | +0.02(+0.89%) |
Apr 26, 2005 | 2.644 | 2.644 | 2.644 | 2.644 | 767 | +0.01(+0.49%) |
Apr 25, 2005 | 2.607 | 2.683 | 2.607 | 2.631 | 50,072 | -0.08(-2.88%) |
Apr 22, 2005 | 2.683 | 2.709 | 2.683 | 2.709 | 9,981 | +0.03(+0.96%) |
Apr 21, 2005 | 2.683 | 2.683 | 2.631 | 2.683 | 46,836 | +0.00(+0.00%) |
Apr 20, 2005 | 2.683 | 2.683 | 2.683 | 2.683 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 2.683 | 2.683 | 2.683 | 2.683 | 767 | +0.03(+1.28%) |
Apr 18, 2005 | 2.670 | 2.683 | 2.649 | 2.649 | 21,705 | -0.03(-1.26%) |
Apr 15, 2005 | 2.618 | 2.683 | 2.618 | 2.683 | 25,721 | +0.06(+2.39%) |
Apr 14, 2005 | 2.620 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 2.631 | 2.631 | 2.620 | 2.620 | 4,441 | -0.08(-2.80%) |
Apr 12, 2005 | 2.644 | 2.696 | 2.618 | 2.696 | 18,427 | +0.05(+1.97%) |
Apr 11, 2005 | 2.644 | 2.670 | 2.644 | 2.644 | 2,879 | +0.00(+0.00%) |
Apr 08, 2005 | 2.631 | 2.644 | 2.618 | 2.644 | 4,990 | +0.01(+0.49%) |
Apr 07, 2005 | 2.644 | 2.644 | 2.631 | 2.631 | 1,919 | -0.02(-0.59%) |
Apr 06, 2005 | 2.665 | 2.665 | 2.647 | 2.647 | 4,606 | -0.02(-0.88%) |
Apr 05, 2005 | 2.644 | 2.670 | 2.644 | 2.670 | 4,990 | -0.02(-0.85%) |
Apr 04, 2005 | 2.683 | 2.693 | 2.683 | 2.693 | 3,839 | -0.02(-0.88%) |
Apr 01, 2005 | 2.761 | 2.761 | 2.717 | 2.717 | 2,886 | -0.02(-0.67%) |
Mar 31, 2005 | 2.748 | 2.748 | 2.735 | 2.735 | 12,668 | +0.04(+1.45%) |
Mar 30, 2005 | 2.696 | 2.771 | 2.696 | 2.696 | 7,013 | -0.04(-1.43%) |
Mar 29, 2005 | 2.738 | 2.748 | 2.735 | 2.735 | 2,303 | +0.01(+0.19%) |
Mar 28, 2005 | 2.696 | 2.730 | 2.696 | 2.730 | 3,082 | -0.01(-0.38%) |
Mar 24, 2005 | 2.735 | 2.740 | 2.735 | 2.740 | 4,299 | +0.01(+0.19%) |
Mar 23, 2005 | 2.730 | 2.735 | 2.730 | 2.735 | 1,151 | +0.04(+1.45%) |
Mar 22, 2005 | 2.696 | 2.699 | 2.696 | 2.696 | 6,196 | -0.04(-1.43%) |
Mar 21, 2005 | 2.740 | 2.748 | 2.735 | 2.735 | 1,535 | -0.13(-4.37%) |
Mar 18, 2005 | 2.714 | 2.860 | 2.714 | 2.860 | 4,606 | +0.15(+5.58%) |
Mar 17, 2005 | 2.714 | 2.724 | 2.709 | 2.709 | 20,730 | -0.01(-0.19%) |
Mar 16, 2005 | 2.714 | 2.714 | 2.714 | 2.714 | 7,294 | +0.01(+0.19%) |
Mar 15, 2005 | 2.712 | 2.725 | 2.709 | 2.709 | 51,827 | +0.01(+0.39%) |
Mar 14, 2005 | 2.700 | 2.700 | 2.699 | 2.699 | 3,071 | -0.01(-0.38%) |
Mar 11, 2005 | 2.712 | 2.714 | 2.706 | 2.709 | 43,899 | +0.00(+0.10%) |
Mar 10, 2005 | 2.714 | 2.714 | 2.706 | 2.706 | 35,319 | +0.01(+0.19%) |
Mar 09, 2005 | 2.722 | 2.753 | 2.699 | 2.701 | 50,675 | -0.00(-0.03%) |
Mar 08, 2005 | 2.709 | 2.709 | 2.699 | 2.702 | 6,526 | +0.01(+0.22%) |
Mar 07, 2005 | 2.670 | 2.808 | 2.670 | 2.696 | 51,707 | -0.04(-1.43%) |
Mar 04, 2005 | 2.821 | 2.821 | 2.657 | 2.735 | 19,195 | -0.05(-1.78%) |
Mar 03, 2005 | 2.740 | 2.811 | 2.719 | 2.785 | 21,114 | -0.01(-0.28%) |
Mar 02, 2005 | 2.774 | 2.837 | 2.774 | 2.792 | 17,659 | +0.04(+1.61%) |
Mar 01, 2005 | 2.748 | 2.837 | 2.748 | 2.748 | 18,269 | +0.04(+1.44%) |
Feb 28, 2005 | 2.693 | 2.818 | 2.678 | 2.709 | 24,185 | -0.05(-1.98%) |
Feb 25, 2005 | 2.761 | 2.790 | 2.751 | 2.764 | 13,409 | +0.03(+1.05%) |
Feb 24, 2005 | 2.670 | 2.735 | 2.670 | 2.735 | 5,950 | -0.05(-1.96%) |
Feb 23, 2005 | 2.764 | 2.839 | 2.764 | 2.790 | 40,885 | +0.05(+2.00%) |
Feb 22, 2005 | 2.686 | 2.735 | 2.686 | 2.735 | 8,445 | -0.01(-0.19%) |
Feb 18, 2005 | 2.732 | 2.748 | 2.732 | 2.740 | 8,250 | +0.01(+0.48%) |
Feb 17, 2005 | 2.745 | 2.748 | 2.722 | 2.727 | 14,607 | -0.02(-0.76%) |
Feb 16, 2005 | 2.748 | 2.748 | 2.748 | 2.748 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 2.701 | 2.808 | 2.701 | 2.748 | 25,721 | +0.02(+0.67%) |
Feb 14, 2005 | 2.709 | 2.753 | 2.644 | 2.730 | 25,134 | -0.00(-0.10%) |
Feb 11, 2005 | 2.863 | 2.863 | 2.732 | 2.732 | 3,071 | -0.03(-1.13%) |
Feb 10, 2005 | 2.748 | 2.813 | 2.704 | 2.764 | 5,827 | +0.03(+1.05%) |
Feb 09, 2005 | 2.704 | 2.735 | 2.683 | 2.735 | 9,524 | +0.05(+1.84%) |
Feb 08, 2005 | 2.686 | 2.686 | 2.686 | 2.686 | 383 | -0.09(-3.19%) |
Feb 07, 2005 | 2.678 | 2.774 | 2.678 | 2.774 | 15,471 | +0.08(+2.90%) |
Feb 04, 2005 | 2.745 | 2.745 | 2.683 | 2.696 | 14,434 | -0.08(-2.82%) |
Feb 03, 2005 | 2.725 | 2.774 | 2.683 | 2.774 | 61,670 | +0.13(+4.93%) |
Feb 02, 2005 | 2.743 | 2.743 | 2.644 | 2.644 | 13,993 | -0.18(-6.28%) |