Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.436 | 2.442 | 2.420 | 2.425 | 809,100 | -0.00(-0.11%) |
Mar 30, 2005 | 2.417 | 2.436 | 2.409 | 2.428 | 669,296 | +0.02(+0.91%) |
Mar 29, 2005 | 2.423 | 2.428 | 2.401 | 2.406 | 946,702 | -0.02(-0.68%) |
Mar 28, 2005 | 2.428 | 2.442 | 2.404 | 2.423 | 1,135,676 | +0.01(+0.23%) |
Mar 24, 2005 | 2.453 | 2.453 | 2.398 | 2.417 | 989,634 | -0.02(-0.89%) |
Mar 23, 2005 | 2.385 | 2.439 | 2.355 | 2.439 | 1,756,536 | +0.04(+1.82%) |
Mar 22, 2005 | 2.434 | 2.450 | 2.387 | 2.395 | 1,163,930 | -0.04(-1.57%) |
Mar 21, 2005 | 2.458 | 2.464 | 2.431 | 2.434 | 715,163 | -0.03(-1.33%) |
Mar 18, 2005 | 2.475 | 2.475 | 2.453 | 2.466 | 534,996 | +0.00(+0.00%) |
Mar 17, 2005 | 2.469 | 2.477 | 2.461 | 2.466 | 700,119 | -0.01(-0.55%) |
Mar 16, 2005 | 2.496 | 2.496 | 2.464 | 2.480 | 839,556 | -0.03(-1.09%) |
Mar 15, 2005 | 2.526 | 2.532 | 2.496 | 2.507 | 689,845 | -0.02(-0.86%) |
Mar 14, 2005 | 2.521 | 2.529 | 2.507 | 2.529 | 475,919 | +0.00(+0.11%) |
Mar 11, 2005 | 2.543 | 2.543 | 2.510 | 2.526 | 521,053 | +0.00(+0.11%) |
Mar 10, 2005 | 2.540 | 2.543 | 2.518 | 2.524 | 784,882 | -0.01(-0.54%) |
Mar 09, 2005 | 2.554 | 2.554 | 2.534 | 2.537 | 747,087 | -0.02(-0.85%) |
Mar 08, 2005 | 2.570 | 2.573 | 2.551 | 2.559 | 575,727 | -0.01(-0.32%) |
Mar 07, 2005 | 2.562 | 2.573 | 2.556 | 2.567 | 689,478 | +0.01(+0.21%) |
Mar 04, 2005 | 2.548 | 2.564 | 2.548 | 2.562 | 657,187 | +0.02(+0.75%) |
Mar 03, 2005 | 2.562 | 2.564 | 2.537 | 2.543 | 865,241 | -0.01(-0.32%) |
Mar 02, 2005 | 2.559 | 2.564 | 2.543 | 2.551 | 547,105 | -0.01(-0.53%) |
Mar 01, 2005 | 2.545 | 2.567 | 2.545 | 2.564 | 760,664 | +0.01(+0.21%) |
Feb 28, 2005 | 2.559 | 2.573 | 2.545 | 2.559 | 616,090 | -0.01(-0.32%) |
Feb 25, 2005 | 2.556 | 2.575 | 2.551 | 2.567 | 784,148 | +0.01(+0.32%) |
Feb 24, 2005 | 2.551 | 2.559 | 2.540 | 2.559 | 716,264 | +0.01(+0.32%) |
Feb 23, 2005 | 2.551 | 2.554 | 2.537 | 2.551 | 715,897 | +0.01(+0.32%) |
Feb 22, 2005 | 2.548 | 2.570 | 2.534 | 2.543 | 974,222 | -0.02(-0.74%) |
Feb 18, 2005 | 2.556 | 2.570 | 2.556 | 2.562 | 577,194 | -0.00(-0.11%) |
Feb 17, 2005 | 2.586 | 2.594 | 2.562 | 2.564 | 665,994 | -0.03(-1.26%) |
Feb 16, 2005 | 2.584 | 2.597 | 2.573 | 2.597 | 597,376 | +0.01(+0.32%) |
Feb 15, 2005 | 2.584 | 2.592 | 2.567 | 2.589 | 631,868 | +0.01(+0.32%) |
Feb 14, 2005 | 2.551 | 2.581 | 2.551 | 2.581 | 605,449 | +0.01(+0.53%) |
Feb 11, 2005 | 2.562 | 2.575 | 2.548 | 2.567 | 658,655 | +0.01(+0.53%) |
Feb 10, 2005 | 2.551 | 2.559 | 2.540 | 2.554 | 753,692 | +0.00(+0.11%) |
Feb 09, 2005 | 2.562 | 2.564 | 2.543 | 2.551 | 710,393 | -0.01(-0.43%) |
Feb 08, 2005 | 2.551 | 2.564 | 2.548 | 2.562 | 812,769 | +0.00(+0.11%) |
Feb 07, 2005 | 2.562 | 2.567 | 2.551 | 2.559 | 523,621 | -0.01(-0.21%) |
Feb 04, 2005 | 2.545 | 2.564 | 2.537 | 2.564 | 787,084 | +0.02(+0.75%) |
Feb 03, 2005 | 2.534 | 2.545 | 2.532 | 2.545 | 1,660,398 | +0.01(+0.43%) |
Feb 02, 2005 | 2.540 | 2.540 | 2.521 | 2.534 | 842,858 | -0.06(-2.41%) |
Feb 01, 2005 | 2.570 | 2.597 | 2.570 | 2.597 | 1,032,199 | +0.02(+0.85%) |
Jan 31, 2005 | 2.556 | 2.584 | 2.556 | 2.575 | 926,887 | +0.02(+0.75%) |
Jan 28, 2005 | 2.556 | 2.562 | 2.545 | 2.556 | 912,577 | +0.00(+0.11%) |
Jan 27, 2005 | 2.564 | 2.567 | 2.551 | 2.554 | 896,064 | +0.00(+0.00%) |
Jan 26, 2005 | 2.545 | 2.564 | 2.540 | 2.554 | 916,246 | +0.01(+0.32%) |
Jan 25, 2005 | 2.532 | 2.548 | 2.526 | 2.545 | 943,033 | +0.02(+0.75%) |
Jan 24, 2005 | 2.537 | 2.551 | 2.521 | 2.526 | 1,243,922 | -0.02(-0.75%) |
Jan 21, 2005 | 2.559 | 2.567 | 2.537 | 2.545 | 811,301 | -0.01(-0.53%) |
Jan 20, 2005 | 2.584 | 2.584 | 2.551 | 2.559 | 791,854 | -0.02(-0.63%) |
Jan 19, 2005 | 2.589 | 2.597 | 2.575 | 2.575 | 641,042 | -0.02(-0.84%) |
Jan 18, 2005 | 2.575 | 2.600 | 2.564 | 2.597 | 551,509 | +0.02(+0.63%) |
Jan 14, 2005 | 2.559 | 2.584 | 2.543 | 2.581 | 759,196 | +0.04(+1.61%) |
Jan 13, 2005 | 2.562 | 2.562 | 2.534 | 2.540 | 831,850 | -0.01(-0.43%) |
Jan 12, 2005 | 2.556 | 2.562 | 2.532 | 2.551 | 997,340 | +0.00(+0.11%) |
Jan 11, 2005 | 2.559 | 2.562 | 2.537 | 2.548 | 744,152 | -0.01(-0.53%) |
Jan 10, 2005 | 2.562 | 2.567 | 2.548 | 2.562 | 598,477 | -0.00(-0.11%) |
Jan 07, 2005 | 2.573 | 2.573 | 2.540 | 2.564 | 948,170 | +0.01(+0.43%) |
Jan 06, 2005 | 2.548 | 2.562 | 2.529 | 2.554 | 762,866 | +0.02(+0.75%) |
Jan 05, 2005 | 2.559 | 2.616 | 2.529 | 2.534 | 1,880,195 | -0.02(-0.96%) |
Jan 04, 2005 | 2.611 | 2.624 | 2.515 | 2.559 | 2,042,015 | -0.05(-1.98%) |