Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.054 | 2.080 | 2.039 | 2.059 | 3,631,633 | +0.00(+0.19%) |
Mar 30, 2005 | 2.048 | 2.067 | 2.029 | 2.055 | 5,437,557 | +0.02(+0.79%) |
Mar 29, 2005 | 2.118 | 2.121 | 2.036 | 2.039 | 5,069,717 | -0.07(-3.52%) |
Mar 28, 2005 | 2.132 | 2.142 | 2.101 | 2.114 | 3,564,181 | -0.01(-0.47%) |
Mar 24, 2005 | 2.143 | 2.159 | 2.121 | 2.124 | 3,787,223 | -0.02(-0.91%) |
Mar 23, 2005 | 2.168 | 2.168 | 2.124 | 2.143 | 6,416,965 | +0.01(+0.63%) |
Mar 22, 2005 | 2.237 | 2.241 | 2.106 | 2.130 | 15,271,208 | -0.12(-5.17%) |
Mar 21, 2005 | 2.249 | 2.265 | 2.206 | 2.246 | 5,580,556 | +0.04(+1.64%) |
Mar 18, 2005 | 2.246 | 2.246 | 2.189 | 2.210 | 5,084,107 | -0.04(-1.73%) |
Mar 17, 2005 | 2.265 | 2.268 | 2.238 | 2.249 | 3,758,444 | -0.02(-0.83%) |
Mar 16, 2005 | 2.302 | 2.321 | 2.259 | 2.268 | 2,732,269 | -0.03(-1.50%) |
Mar 15, 2005 | 2.284 | 2.313 | 2.279 | 2.302 | 4,318,748 | +0.02(+0.83%) |
Mar 14, 2005 | 2.255 | 2.299 | 2.238 | 2.283 | 4,754,939 | +0.05(+2.39%) |
Mar 11, 2005 | 2.237 | 2.257 | 2.217 | 2.230 | 3,055,141 | -0.01(-0.37%) |
Mar 10, 2005 | 2.240 | 2.242 | 2.199 | 2.238 | 2,881,563 | -0.00(-0.02%) |
Mar 09, 2005 | 2.253 | 2.268 | 2.237 | 2.239 | 2,282,587 | -0.03(-1.11%) |
Mar 08, 2005 | 2.249 | 2.273 | 2.243 | 2.264 | 2,440,875 | +0.01(+0.30%) |
Mar 07, 2005 | 2.231 | 2.275 | 2.213 | 2.257 | 3,431,974 | +0.04(+1.73%) |
Mar 04, 2005 | 2.252 | 2.257 | 2.182 | 2.219 | 5,773,919 | -0.02(-1.07%) |
Mar 03, 2005 | 2.275 | 2.279 | 2.215 | 2.243 | 3,220,624 | -0.02(-0.81%) |
Mar 02, 2005 | 2.252 | 2.277 | 2.213 | 2.261 | 5,594,946 | -0.02(-0.93%) |
Mar 01, 2005 | 2.239 | 2.282 | 2.239 | 2.282 | 2,715,181 | +0.06(+2.88%) |
Feb 28, 2005 | 2.246 | 2.260 | 2.206 | 2.218 | 2,877,966 | -0.03(-1.31%) |
Feb 25, 2005 | 2.225 | 2.250 | 2.224 | 2.248 | 2,214,235 | +0.01(+0.55%) |
Feb 24, 2005 | 2.205 | 2.241 | 2.190 | 2.235 | 4,257,591 | +0.03(+1.44%) |
Feb 23, 2005 | 2.218 | 2.224 | 2.180 | 2.204 | 3,300,667 | -0.01(-0.53%) |
Feb 22, 2005 | 2.254 | 2.264 | 2.215 | 2.215 | 3,578,571 | -0.05(-2.23%) |
Feb 18, 2005 | 2.254 | 2.270 | 2.231 | 2.266 | 4,031,850 | +0.01(+0.54%) |
Feb 17, 2005 | 2.252 | 2.268 | 2.212 | 2.254 | 6,402,575 | -0.02(-0.66%) |
Feb 16, 2005 | 2.252 | 2.276 | 2.252 | 2.269 | 3,573,174 | -0.00(-0.12%) |
Feb 15, 2005 | 2.279 | 2.279 | 2.235 | 2.272 | 5,240,596 | -0.01(-0.32%) |
Feb 14, 2005 | 2.302 | 2.306 | 2.260 | 2.279 | 5,601,241 | -0.02(-1.01%) |
Feb 11, 2005 | 2.254 | 2.313 | 2.237 | 2.302 | 2,993,084 | +0.05(+2.25%) |
Feb 10, 2005 | 2.284 | 2.297 | 2.224 | 2.252 | 4,475,237 | -0.03(-1.41%) |
Feb 09, 2005 | 2.307 | 2.332 | 2.273 | 2.284 | 6,903,521 | -0.02(-0.77%) |
Feb 08, 2005 | 2.257 | 2.305 | 2.257 | 2.302 | 8,315,523 | +0.05(+2.37%) |
Feb 07, 2005 | 2.244 | 2.277 | 2.232 | 2.248 | 3,746,752 | +0.00(+0.05%) |
Feb 04, 2005 | 2.209 | 2.257 | 2.204 | 2.247 | 4,563,375 | +0.04(+1.69%) |
Feb 03, 2005 | 2.218 | 2.223 | 2.204 | 2.210 | 3,274,585 | -0.01(-0.38%) |
Feb 02, 2005 | 2.221 | 2.235 | 2.205 | 2.218 | 6,387,286 | +0.00(+0.00%) |
Feb 01, 2005 | 2.215 | 2.224 | 2.203 | 2.218 | 4,752,241 | +0.03(+1.45%) |
Jan 31, 2005 | 2.157 | 2.196 | 2.155 | 2.187 | 4,134,378 | +0.04(+1.81%) |
Jan 28, 2005 | 2.147 | 2.154 | 2.114 | 2.148 | 3,690,092 | +0.01(+0.42%) |
Jan 27, 2005 | 2.114 | 2.144 | 2.077 | 2.139 | 6,478,122 | +0.04(+1.83%) |
Jan 26, 2005 | 2.096 | 2.110 | 2.080 | 2.100 | 7,198,513 | +0.00(+0.21%) |
Jan 25, 2005 | 2.060 | 2.097 | 2.056 | 2.096 | 10,493,784 | +0.05(+2.36%) |
Jan 24, 2005 | 2.071 | 2.084 | 2.048 | 2.048 | 12,580,309 | -0.04(-2.05%) |
Jan 21, 2005 | 2.069 | 2.120 | 2.063 | 2.090 | 10,080,076 | +0.03(+1.32%) |
Jan 20, 2005 | 2.055 | 2.085 | 2.051 | 2.063 | 7,647,295 | +0.01(+0.41%) |
Jan 19, 2005 | 2.015 | 2.096 | 1.999 | 2.055 | 15,253,221 | +0.10(+5.27%) |
Jan 18, 2005 | 1.932 | 1.962 | 1.926 | 1.952 | 3,288,076 | +0.03(+1.33%) |
Jan 14, 2005 | 1.913 | 1.931 | 1.896 | 1.926 | 3,636,130 | +0.03(+1.43%) |
Jan 13, 2005 | 1.927 | 1.929 | 1.897 | 1.899 | 2,704,388 | -0.03(-1.39%) |
Jan 12, 2005 | 1.910 | 1.935 | 1.896 | 1.926 | 3,112,700 | +0.02(+1.23%) |
Jan 11, 2005 | 1.922 | 1.931 | 1.897 | 1.902 | 4,397,892 | -0.03(-1.30%) |
Jan 10, 2005 | 1.918 | 1.946 | 1.896 | 1.927 | 3,986,882 | +0.04(+1.97%) |
Jan 07, 2005 | 1.899 | 1.910 | 1.880 | 1.890 | 3,217,926 | +0.00(+0.15%) |
Jan 06, 2005 | 1.924 | 1.935 | 1.848 | 1.887 | 6,670,586 | -0.03(-1.45%) |
Jan 05, 2005 | 1.957 | 2.001 | 1.910 | 1.915 | 4,570,570 | -0.05(-2.33%) |
Jan 04, 2005 | 2.035 | 2.050 | 1.961 | 1.961 | 3,992,278 | -0.06(-3.13%) |