Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.435 | 2.530 | 2.423 | 2.526 | 1,025,388 | +0.09(+3.64%) |
Apr 28, 2005 | 2.519 | 2.519 | 2.415 | 2.437 | 769,124 | -0.07(-2.90%) |
Apr 27, 2005 | 2.561 | 2.571 | 2.451 | 2.510 | 1,302,366 | -0.04(-1.52%) |
Apr 26, 2005 | 2.607 | 2.662 | 2.527 | 2.549 | 1,484,499 | -0.05(-1.90%) |
Apr 25, 2005 | 2.544 | 2.632 | 2.514 | 2.598 | 1,707,676 | +0.07(+2.92%) |
Apr 22, 2005 | 2.408 | 2.541 | 2.396 | 2.524 | 3,626,902 | +0.14(+5.97%) |
Apr 21, 2005 | 2.345 | 2.407 | 2.326 | 2.382 | 2,234,544 | +0.12(+5.11%) |
Apr 20, 2005 | 2.311 | 2.344 | 2.230 | 2.266 | 1,223,331 | -0.04(-1.54%) |
Apr 19, 2005 | 2.232 | 2.319 | 2.232 | 2.302 | 1,105,827 | +0.07(+3.02%) |
Apr 18, 2005 | 2.213 | 2.262 | 2.179 | 2.234 | 1,291,526 | +0.00(+0.03%) |
Apr 15, 2005 | 2.214 | 2.272 | 2.178 | 2.234 | 2,110,796 | -0.01(-0.45%) |
Apr 14, 2005 | 2.286 | 2.293 | 2.155 | 2.244 | 4,649,510 | -0.06(-2.48%) |
Apr 13, 2005 | 2.425 | 2.444 | 2.243 | 2.301 | 2,765,584 | -0.14(-5.82%) |
Apr 12, 2005 | 2.448 | 2.468 | 2.361 | 2.443 | 1,392,731 | -0.03(-1.02%) |
Apr 11, 2005 | 2.477 | 2.487 | 2.413 | 2.468 | 914,553 | -0.03(-1.09%) |
Apr 08, 2005 | 2.534 | 2.543 | 2.454 | 2.495 | 864,369 | -0.05(-1.98%) |
Apr 07, 2005 | 2.521 | 2.558 | 2.510 | 2.546 | 1,109,676 | +0.02(+0.89%) |
Apr 06, 2005 | 2.561 | 2.563 | 2.517 | 2.523 | 1,218,348 | -0.02(-0.81%) |
Apr 05, 2005 | 2.517 | 2.559 | 2.510 | 2.544 | 802,997 | +0.02(+0.77%) |
Apr 04, 2005 | 2.564 | 2.587 | 2.509 | 2.524 | 964,003 | -0.02(-0.87%) |
Apr 01, 2005 | 2.490 | 2.583 | 2.489 | 2.547 | 1,772,549 | +0.05(+2.01%) |
Mar 31, 2005 | 2.454 | 2.518 | 2.447 | 2.496 | 2,558,952 | +0.06(+2.65%) |
Mar 30, 2005 | 2.345 | 2.449 | 2.338 | 2.432 | 3,567,887 | +0.07(+2.87%) |
Mar 29, 2005 | 2.534 | 2.553 | 2.346 | 2.364 | 7,047,855 | -0.19(-7.41%) |
Mar 28, 2005 | 2.682 | 2.689 | 2.538 | 2.553 | 3,530,126 | -0.14(-5.12%) |
Mar 24, 2005 | 2.680 | 2.755 | 2.670 | 2.691 | 1,114,208 | -0.01(-0.33%) |
Mar 23, 2005 | 2.858 | 2.858 | 2.651 | 2.700 | 3,354,945 | -0.11(-4.02%) |
Mar 22, 2005 | 2.912 | 2.949 | 2.798 | 2.813 | 968,638 | -0.07(-2.50%) |
Mar 21, 2005 | 2.897 | 2.941 | 2.869 | 2.885 | 864,124 | +0.01(+0.49%) |
Mar 18, 2005 | 2.913 | 2.929 | 2.863 | 2.871 | 1,024,268 | -0.02(-0.63%) |
Mar 17, 2005 | 2.799 | 2.924 | 2.799 | 2.889 | 1,000,425 | +0.09(+3.22%) |
Mar 16, 2005 | 2.825 | 2.825 | 2.779 | 2.799 | 630,198 | -0.03(-1.07%) |
Mar 15, 2005 | 2.843 | 2.854 | 2.817 | 2.830 | 686,304 | -0.01(-0.37%) |
Mar 14, 2005 | 2.905 | 2.905 | 2.812 | 2.840 | 684,991 | -0.02(-0.65%) |
Mar 11, 2005 | 2.806 | 2.892 | 2.796 | 2.859 | 744,779 | +0.02(+0.59%) |
Mar 10, 2005 | 2.975 | 2.985 | 2.772 | 2.842 | 2,965,368 | -0.14(-4.59%) |
Mar 09, 2005 | 2.985 | 2.996 | 2.955 | 2.979 | 766,730 | -0.02(-0.83%) |
Mar 08, 2005 | 3.051 | 3.058 | 2.985 | 3.004 | 1,043,412 | -0.06(-1.85%) |
Mar 07, 2005 | 3.145 | 3.145 | 3.034 | 3.060 | 1,084,996 | -0.04(-1.19%) |
Mar 04, 2005 | 3.083 | 3.107 | 3.035 | 3.097 | 961,493 | +0.07(+2.22%) |
Mar 03, 2005 | 3.017 | 3.097 | 3.001 | 3.030 | 1,152,934 | -0.01(-0.29%) |
Mar 02, 2005 | 2.916 | 3.059 | 2.916 | 3.039 | 1,234,042 | +0.08(+2.66%) |
Mar 01, 2005 | 3.025 | 3.028 | 2.927 | 2.960 | 1,718,271 | -0.03(-1.04%) |
Feb 28, 2005 | 2.949 | 2.991 | 2.909 | 2.991 | 2,372,416 | +0.08(+2.68%) |
Feb 25, 2005 | 2.855 | 2.941 | 2.817 | 2.913 | 1,648,106 | +0.10(+3.46%) |
Feb 24, 2005 | 2.854 | 2.881 | 2.781 | 2.816 | 1,620,040 | -0.02(-0.82%) |
Feb 23, 2005 | 2.779 | 2.853 | 2.779 | 2.839 | 1,072,096 | +0.07(+2.64%) |
Feb 22, 2005 | 2.792 | 2.814 | 2.766 | 2.766 | 640,446 | -0.01(-0.24%) |
Feb 18, 2005 | 2.796 | 2.798 | 2.768 | 2.773 | 473,041 | -0.02(-0.71%) |
Feb 17, 2005 | 2.811 | 2.811 | 2.762 | 2.792 | 603,715 | +0.00(+0.07%) |
Feb 16, 2005 | 2.755 | 2.818 | 2.738 | 2.790 | 1,111,298 | +0.03(+1.24%) |
Feb 15, 2005 | 2.796 | 2.796 | 2.729 | 2.756 | 663,478 | -0.02(-0.63%) |
Feb 14, 2005 | 2.759 | 2.783 | 2.757 | 2.774 | 463,707 | +0.01(+0.27%) |
Feb 11, 2005 | 2.796 | 2.796 | 2.757 | 2.766 | 330,162 | -0.01(-0.45%) |
Feb 10, 2005 | 2.738 | 2.788 | 2.691 | 2.779 | 1,544,790 | +0.02(+0.79%) |
Feb 09, 2005 | 2.796 | 2.813 | 2.736 | 2.757 | 614,130 | -0.02(-0.85%) |
Feb 08, 2005 | 2.800 | 2.800 | 2.727 | 2.781 | 887,903 | -0.03(-1.15%) |
Feb 07, 2005 | 2.827 | 2.864 | 2.796 | 2.813 | 1,108,891 | +0.00(+0.01%) |
Feb 04, 2005 | 2.835 | 2.845 | 2.771 | 2.813 | 939,529 | -0.02(-0.77%) |
Feb 03, 2005 | 2.812 | 2.835 | 2.777 | 2.834 | 1,156,783 | +0.03(+1.04%) |
Feb 02, 2005 | 2.770 | 2.829 | 2.767 | 2.805 | 1,309,910 | +0.05(+1.80%) |