Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.564 | 2.614 | 2.549 | 2.604 | 1,945,663 | +0.07(+2.63%) |
Mar 30, 2005 | 2.520 | 2.552 | 2.499 | 2.537 | 2,032,665 | +0.02(+0.95%) |
Mar 29, 2005 | 2.508 | 2.546 | 2.508 | 2.513 | 2,135,484 | +0.01(+0.30%) |
Mar 28, 2005 | 2.519 | 2.519 | 2.473 | 2.505 | 3,748,962 | -0.01(-0.52%) |
Mar 24, 2005 | 2.545 | 2.552 | 2.503 | 2.519 | 2,404,397 | -0.02(-0.74%) |
Mar 23, 2005 | 2.555 | 2.573 | 2.516 | 2.537 | 3,100,407 | -0.04(-1.40%) |
Mar 22, 2005 | 2.613 | 2.624 | 2.573 | 2.573 | 2,293,668 | -0.02(-0.92%) |
Mar 21, 2005 | 2.630 | 2.648 | 2.597 | 2.597 | 1,827,025 | -0.04(-1.59%) |
Mar 18, 2005 | 2.630 | 2.650 | 2.608 | 2.639 | 2,277,850 | -0.00(-0.17%) |
Mar 17, 2005 | 2.623 | 2.653 | 2.617 | 2.643 | 3,393,048 | +0.03(+1.30%) |
Mar 16, 2005 | 2.635 | 2.651 | 2.610 | 2.610 | 1,953,573 | -0.01(-0.56%) |
Mar 15, 2005 | 2.617 | 2.635 | 2.609 | 2.624 | 2,293,668 | +0.02(+0.84%) |
Mar 14, 2005 | 2.600 | 2.615 | 2.594 | 2.603 | 1,629,295 | +0.00(+0.10%) |
Mar 11, 2005 | 2.597 | 2.618 | 2.584 | 2.600 | 2,262,032 | +0.01(+0.23%) |
Mar 10, 2005 | 2.639 | 2.651 | 2.593 | 2.594 | 2,032,665 | -0.05(-1.72%) |
Mar 09, 2005 | 2.665 | 2.668 | 2.619 | 2.639 | 2,159,212 | -0.02(-0.84%) |
Mar 08, 2005 | 2.618 | 2.666 | 2.618 | 2.662 | 1,906,117 | +0.07(+2.59%) |
Mar 07, 2005 | 2.628 | 2.628 | 2.594 | 2.594 | 2,293,668 | -0.03(-1.29%) |
Mar 04, 2005 | 2.619 | 2.643 | 2.614 | 2.628 | 2,301,578 | +0.02(+0.95%) |
Mar 03, 2005 | 2.596 | 2.606 | 2.578 | 2.604 | 3,219,045 | -0.00(-0.16%) |
Mar 02, 2005 | 2.562 | 2.611 | 2.546 | 2.608 | 3,701,507 | +0.07(+2.77%) |
Mar 01, 2005 | 2.520 | 2.592 | 2.520 | 2.537 | 2,641,673 | +0.03(+1.09%) |
Feb 28, 2005 | 2.574 | 2.583 | 2.507 | 2.510 | 2,863,131 | -0.03(-1.31%) |
Feb 25, 2005 | 2.503 | 2.555 | 2.487 | 2.543 | 3,282,319 | +0.04(+1.66%) |
Feb 24, 2005 | 2.518 | 2.518 | 2.475 | 2.502 | 3,432,594 | -0.04(-1.53%) |
Feb 23, 2005 | 2.549 | 2.549 | 2.527 | 2.541 | 2,847,313 | -0.04(-1.64%) |
Feb 22, 2005 | 2.604 | 2.604 | 2.574 | 2.583 | 2,483,489 | -0.03(-1.05%) |
Feb 18, 2005 | 2.615 | 2.616 | 2.593 | 2.611 | 2,246,213 | -0.01(-0.35%) |
Feb 17, 2005 | 2.625 | 2.630 | 2.617 | 2.620 | 1,953,573 | -0.00(-0.04%) |
Feb 16, 2005 | 2.653 | 2.653 | 2.616 | 2.621 | 4,096,967 | -0.03(-0.96%) |
Feb 15, 2005 | 2.618 | 2.652 | 2.614 | 2.646 | 3,986,238 | +0.02(+0.89%) |
Feb 14, 2005 | 2.584 | 2.624 | 2.581 | 2.623 | 1,344,564 | +0.04(+1.61%) |
Feb 11, 2005 | 2.595 | 2.612 | 2.579 | 2.581 | 1,589,749 | -0.03(-1.33%) |
Feb 10, 2005 | 2.604 | 2.632 | 2.599 | 2.616 | 1,668,841 | +0.01(+0.33%) |
Feb 09, 2005 | 2.572 | 2.612 | 2.572 | 2.608 | 2,127,575 | +0.02(+0.84%) |
Feb 08, 2005 | 2.572 | 2.596 | 2.562 | 2.586 | 1,265,472 | +0.01(+0.53%) |
Feb 07, 2005 | 2.560 | 2.581 | 2.559 | 2.572 | 1,542,294 | -0.02(-0.76%) |
Feb 04, 2005 | 2.586 | 2.593 | 2.559 | 2.592 | 2,610,037 | -0.01(-0.27%) |
Feb 03, 2005 | 2.590 | 2.601 | 2.579 | 2.599 | 1,771,661 | -0.00(-0.06%) |
Feb 02, 2005 | 2.609 | 2.615 | 2.584 | 2.601 | 2,040,574 | -0.03(-0.96%) |
Feb 01, 2005 | 2.549 | 2.649 | 2.542 | 2.626 | 3,820,145 | +0.06(+2.51%) |
Jan 31, 2005 | 2.553 | 2.566 | 2.516 | 2.562 | 3,448,412 | +0.01(+0.34%) |
Jan 28, 2005 | 2.526 | 2.553 | 2.522 | 2.553 | 3,812,235 | +0.02(+0.96%) |
Jan 27, 2005 | 2.488 | 2.549 | 2.486 | 2.529 | 5,844,901 | +0.02(+0.89%) |
Jan 26, 2005 | 2.438 | 2.519 | 2.438 | 2.506 | 5,085,617 | +0.08(+3.47%) |
Jan 25, 2005 | 2.437 | 2.441 | 2.417 | 2.422 | 3,266,500 | -0.02(-1.01%) |
Jan 24, 2005 | 2.470 | 2.470 | 2.441 | 2.447 | 1,645,114 | -0.03(-1.33%) |
Jan 21, 2005 | 2.438 | 2.481 | 2.430 | 2.480 | 1,399,928 | +0.05(+2.25%) |
Jan 20, 2005 | 2.430 | 2.432 | 2.410 | 2.426 | 1,415,747 | -0.01(-0.48%) |
Jan 19, 2005 | 2.433 | 2.439 | 2.426 | 2.437 | 3,559,141 | +0.00(+0.19%) |
Jan 18, 2005 | 2.452 | 2.452 | 2.419 | 2.433 | 8,905,762 | -0.01(-0.56%) |
Jan 14, 2005 | 2.443 | 2.461 | 2.438 | 2.446 | 4,033,693 | -0.03(-1.33%) |
Jan 13, 2005 | 2.490 | 2.490 | 2.475 | 2.479 | 2,625,855 | -0.01(-0.57%) |
Jan 12, 2005 | 2.481 | 2.507 | 2.481 | 2.493 | 1,320,836 | +0.04(+1.48%) |
Jan 11, 2005 | 2.439 | 2.469 | 2.439 | 2.457 | 2,262,032 | +0.02(+0.73%) |
Jan 10, 2005 | 2.443 | 2.453 | 2.431 | 2.439 | 2,285,759 | +0.00(+0.15%) |
Jan 07, 2005 | 2.407 | 2.443 | 2.347 | 2.436 | 3,306,046 | +0.05(+2.01%) |
Jan 06, 2005 | 2.390 | 2.398 | 2.380 | 2.388 | 1,597,659 | -0.01(-0.36%) |
Jan 05, 2005 | 2.443 | 2.443 | 2.394 | 2.396 | 1,874,481 | -0.07(-2.67%) |
Jan 04, 2005 | 2.488 | 2.488 | 2.436 | 2.462 | 1,914,027 | -0.04(-1.70%) |