Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.329 | 2.338 | 2.321 | 2.338 | 29,784 | +0.03(+1.11%) |
Mar 30, 2005 | 2.342 | 2.342 | 2.312 | 2.312 | 55,845 | -0.00(-0.19%) |
Mar 29, 2005 | 2.338 | 2.338 | 2.312 | 2.316 | 82,138 | -0.03(-1.46%) |
Mar 28, 2005 | 2.346 | 2.364 | 2.338 | 2.351 | 125,418 | -0.02(-0.73%) |
Mar 24, 2005 | 2.385 | 2.389 | 2.355 | 2.368 | 106,571 | -0.01(-0.36%) |
Mar 23, 2005 | 2.394 | 2.415 | 2.364 | 2.377 | 166,837 | -0.01(-0.36%) |
Mar 22, 2005 | 2.428 | 2.445 | 2.385 | 2.385 | 257,585 | -0.06(-2.46%) |
Mar 21, 2005 | 2.471 | 2.484 | 2.445 | 2.445 | 179,868 | -0.03(-1.04%) |
Mar 18, 2005 | 2.484 | 2.493 | 2.463 | 2.471 | 100,754 | -0.01(-0.35%) |
Mar 17, 2005 | 2.493 | 2.501 | 2.480 | 2.480 | 72,598 | +0.01(+0.35%) |
Mar 16, 2005 | 2.475 | 2.493 | 2.471 | 2.471 | 117,740 | -0.02(-0.69%) |
Mar 15, 2005 | 2.506 | 2.514 | 2.484 | 2.488 | 99,125 | -0.02(-0.69%) |
Mar 14, 2005 | 2.501 | 2.518 | 2.484 | 2.506 | 50,493 | +0.00(+0.00%) |
Mar 11, 2005 | 2.493 | 2.518 | 2.493 | 2.506 | 82,837 | -0.01(-0.51%) |
Mar 10, 2005 | 2.518 | 2.523 | 2.506 | 2.518 | 45,839 | +0.00(+0.17%) |
Mar 09, 2005 | 2.488 | 2.523 | 2.488 | 2.514 | 112,155 | -0.02(-0.68%) |
Mar 08, 2005 | 2.540 | 2.553 | 2.488 | 2.531 | 101,684 | -0.00(-0.17%) |
Mar 07, 2005 | 2.514 | 2.548 | 2.514 | 2.536 | 128,443 | +0.00(+0.00%) |
Mar 04, 2005 | 2.540 | 2.561 | 2.536 | 2.536 | 70,969 | +0.00(+0.00%) |
Mar 03, 2005 | 2.544 | 2.557 | 2.536 | 2.536 | 54,681 | +0.00(+0.00%) |
Mar 02, 2005 | 2.540 | 2.548 | 2.536 | 2.536 | 66,083 | -0.01(-0.51%) |
Mar 01, 2005 | 2.540 | 2.548 | 2.536 | 2.548 | 50,958 | +0.01(+0.51%) |
Feb 28, 2005 | 2.544 | 2.548 | 2.531 | 2.536 | 67,014 | -0.00(-0.17%) |
Feb 25, 2005 | 2.540 | 2.548 | 2.540 | 2.540 | 58,637 | +0.00(+0.17%) |
Feb 24, 2005 | 2.514 | 2.540 | 2.514 | 2.536 | 98,427 | -0.02(-0.84%) |
Feb 23, 2005 | 2.523 | 2.557 | 2.523 | 2.557 | 132,399 | +0.03(+1.02%) |
Feb 22, 2005 | 2.514 | 2.544 | 2.514 | 2.531 | 75,391 | -0.00(-0.17%) |
Feb 18, 2005 | 2.548 | 2.548 | 2.518 | 2.536 | 214,771 | -0.01(-0.51%) |
Feb 17, 2005 | 2.583 | 2.587 | 2.548 | 2.548 | 117,042 | -0.03(-1.33%) |
Feb 16, 2005 | 2.591 | 2.596 | 2.583 | 2.583 | 36,299 | -0.01(-0.33%) |
Feb 15, 2005 | 2.604 | 2.609 | 2.587 | 2.591 | 125,884 | -0.02(-0.66%) |
Feb 14, 2005 | 2.630 | 2.630 | 2.583 | 2.609 | 96,332 | +0.01(+0.33%) |
Feb 11, 2005 | 2.609 | 2.639 | 2.591 | 2.600 | 157,064 | -0.00(-0.16%) |
Feb 10, 2005 | 2.609 | 2.622 | 2.600 | 2.604 | 74,925 | +0.01(+0.50%) |
Feb 09, 2005 | 2.596 | 2.596 | 2.583 | 2.591 | 62,360 | +0.01(+0.50%) |
Feb 08, 2005 | 2.574 | 2.583 | 2.561 | 2.579 | 69,806 | +0.03(+1.01%) |
Feb 07, 2005 | 2.553 | 2.570 | 2.544 | 2.553 | 52,587 | +0.01(+0.34%) |
Feb 04, 2005 | 2.548 | 2.570 | 2.527 | 2.544 | 103,778 | +0.02(+0.85%) |
Feb 03, 2005 | 2.544 | 2.544 | 2.518 | 2.523 | 47,235 | -0.02(-0.68%) |
Feb 02, 2005 | 2.501 | 2.574 | 2.475 | 2.540 | 146,826 | +0.02(+0.68%) |
Feb 01, 2005 | 2.514 | 2.527 | 2.480 | 2.523 | 140,776 | +0.00(+0.17%) |
Jan 31, 2005 | 2.518 | 2.527 | 2.510 | 2.518 | 53,983 | +0.00(+0.17%) |
Jan 28, 2005 | 2.527 | 2.536 | 2.510 | 2.514 | 77,252 | -0.01(-0.34%) |
Jan 27, 2005 | 2.540 | 2.544 | 2.518 | 2.523 | 79,812 | -0.03(-1.34%) |
Jan 26, 2005 | 2.622 | 2.630 | 2.557 | 2.557 | 228,965 | -0.03(-1.33%) |
Jan 25, 2005 | 2.587 | 2.600 | 2.570 | 2.591 | 73,762 | +0.03(+1.17%) |
Jan 24, 2005 | 2.617 | 2.622 | 2.557 | 2.561 | 140,078 | -0.03(-1.32%) |
Jan 21, 2005 | 2.579 | 2.613 | 2.570 | 2.596 | 132,632 | +0.02(+0.83%) |
Jan 20, 2005 | 2.609 | 2.617 | 2.574 | 2.574 | 93,075 | -0.00(-0.17%) |
Jan 19, 2005 | 2.617 | 2.622 | 2.579 | 2.579 | 166,604 | -0.02(-0.66%) |
Jan 18, 2005 | 2.544 | 2.600 | 2.540 | 2.596 | 122,626 | +0.07(+2.90%) |
Jan 14, 2005 | 2.553 | 2.570 | 2.497 | 2.523 | 134,493 | -0.00(-0.17%) |
Jan 13, 2005 | 2.617 | 2.617 | 2.527 | 2.527 | 178,937 | -0.03(-1.18%) |
Jan 12, 2005 | 2.553 | 2.613 | 2.553 | 2.557 | 50,027 | +0.02(+0.85%) |
Jan 11, 2005 | 2.463 | 2.553 | 2.458 | 2.536 | 105,407 | +0.03(+1.20%) |
Jan 10, 2005 | 2.514 | 2.570 | 2.488 | 2.506 | 88,654 | +0.02(+0.69%) |
Jan 07, 2005 | 2.497 | 2.514 | 2.475 | 2.488 | 123,092 | -0.00(-0.17%) |
Jan 06, 2005 | 2.493 | 2.497 | 2.450 | 2.493 | 86,094 | +0.01(+0.35%) |
Jan 05, 2005 | 2.475 | 2.493 | 2.454 | 2.484 | 69,108 | +0.05(+2.12%) |
Jan 04, 2005 | 2.463 | 2.484 | 2.432 | 2.432 | 53,285 | -0.01(-0.35%) |