Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.648 | 2.681 | 2.623 | 2.626 | 749,110 | -0.03(-1.14%) |
Mar 30, 2005 | 2.593 | 2.656 | 2.593 | 2.656 | 968,752 | +0.06(+2.33%) |
Mar 29, 2005 | 2.621 | 2.662 | 2.596 | 2.596 | 776,747 | -0.03(-1.26%) |
Mar 28, 2005 | 2.599 | 2.656 | 2.599 | 2.629 | 1,217,485 | +0.04(+1.70%) |
Mar 24, 2005 | 2.593 | 2.640 | 2.585 | 2.585 | 825,112 | +0.00(+0.11%) |
Mar 23, 2005 | 2.615 | 2.615 | 2.571 | 2.582 | 1,245,122 | -0.03(-1.26%) |
Mar 22, 2005 | 2.623 | 2.662 | 2.599 | 2.615 | 1,057,118 | -0.03(-1.04%) |
Mar 21, 2005 | 2.662 | 2.667 | 2.640 | 2.643 | 754,564 | -0.03(-1.03%) |
Mar 18, 2005 | 2.667 | 2.673 | 2.629 | 2.670 | 2,188,056 | +0.01(+0.52%) |
Mar 17, 2005 | 2.643 | 2.676 | 2.621 | 2.656 | 1,601,132 | +0.02(+0.63%) |
Mar 16, 2005 | 2.640 | 2.667 | 2.626 | 2.640 | 927,296 | -0.01(-0.31%) |
Mar 15, 2005 | 2.643 | 2.689 | 2.634 | 2.648 | 1,192,030 | +0.01(+0.31%) |
Mar 14, 2005 | 2.648 | 2.662 | 2.626 | 2.640 | 1,519,675 | -0.02(-0.62%) |
Mar 11, 2005 | 2.695 | 2.709 | 2.654 | 2.656 | 933,478 | -0.04(-1.53%) |
Mar 10, 2005 | 2.673 | 2.698 | 2.654 | 2.698 | 1,664,042 | +0.02(+0.62%) |
Mar 09, 2005 | 2.706 | 2.706 | 2.667 | 2.681 | 1,179,303 | -0.02(-0.91%) |
Mar 08, 2005 | 2.764 | 2.764 | 2.698 | 2.706 | 1,110,574 | -0.06(-2.19%) |
Mar 07, 2005 | 2.758 | 2.775 | 2.747 | 2.766 | 796,747 | +0.00(+0.00%) |
Mar 04, 2005 | 2.750 | 2.769 | 2.728 | 2.766 | 1,921,503 | +0.02(+0.70%) |
Mar 03, 2005 | 2.761 | 2.764 | 2.717 | 2.747 | 1,214,940 | +0.01(+0.40%) |
Mar 02, 2005 | 2.673 | 2.750 | 2.665 | 2.736 | 1,977,141 | +0.06(+2.26%) |
Mar 01, 2005 | 2.648 | 2.678 | 2.634 | 2.676 | 917,478 | +0.01(+0.52%) |
Feb 28, 2005 | 2.640 | 2.662 | 2.626 | 2.662 | 1,086,573 | +0.02(+0.73%) |
Feb 25, 2005 | 2.629 | 2.645 | 2.615 | 2.643 | 895,659 | +0.01(+0.42%) |
Feb 24, 2005 | 2.629 | 2.654 | 2.601 | 2.632 | 2,034,961 | +0.00(+0.00%) |
Feb 23, 2005 | 2.604 | 2.665 | 2.604 | 2.632 | 1,884,775 | +0.03(+1.06%) |
Feb 22, 2005 | 2.667 | 2.670 | 2.596 | 2.604 | 3,224,082 | -0.08(-2.97%) |
Feb 18, 2005 | 2.714 | 2.714 | 2.684 | 2.684 | 1,165,848 | -0.04(-1.31%) |
Feb 17, 2005 | 2.739 | 2.755 | 2.714 | 2.720 | 1,034,208 | -0.02(-0.70%) |
Feb 16, 2005 | 2.728 | 2.744 | 2.722 | 2.739 | 838,203 | +0.01(+0.20%) |
Feb 15, 2005 | 2.744 | 2.747 | 2.714 | 2.733 | 1,154,575 | -0.01(-0.40%) |
Feb 14, 2005 | 2.717 | 2.753 | 2.717 | 2.744 | 1,265,487 | +0.02(+0.81%) |
Feb 11, 2005 | 2.711 | 2.725 | 2.698 | 2.722 | 1,305,124 | +0.01(+0.20%) |
Feb 10, 2005 | 2.717 | 2.736 | 2.698 | 2.717 | 1,512,038 | +0.00(+0.00%) |
Feb 09, 2005 | 2.739 | 2.742 | 2.709 | 2.717 | 1,531,312 | -0.03(-1.00%) |
Feb 08, 2005 | 2.755 | 2.764 | 2.725 | 2.744 | 1,872,411 | -0.03(-1.09%) |
Feb 07, 2005 | 2.764 | 2.791 | 2.758 | 2.775 | 876,386 | -0.01(-0.39%) |
Feb 04, 2005 | 2.777 | 2.794 | 2.761 | 2.786 | 893,477 | -0.01(-0.30%) |
Feb 03, 2005 | 2.827 | 2.832 | 2.788 | 2.794 | 1,028,390 | -0.04(-1.45%) |
Feb 02, 2005 | 2.830 | 2.852 | 2.810 | 2.835 | 1,419,672 | -0.01(-0.19%) |
Feb 01, 2005 | 2.739 | 2.849 | 2.739 | 2.841 | 2,574,248 | +0.10(+3.71%) |
Jan 31, 2005 | 2.728 | 2.742 | 2.714 | 2.739 | 2,094,235 | +0.01(+0.20%) |
Jan 28, 2005 | 2.725 | 2.742 | 2.711 | 2.733 | 1,991,687 | +0.01(+0.30%) |
Jan 27, 2005 | 2.750 | 2.761 | 2.722 | 2.725 | 2,798,981 | -0.04(-1.49%) |
Jan 26, 2005 | 2.750 | 2.777 | 2.750 | 2.766 | 1,003,662 | +0.01(+0.30%) |
Jan 25, 2005 | 2.772 | 2.788 | 2.744 | 2.758 | 1,713,498 | -0.01(-0.50%) |
Jan 24, 2005 | 2.695 | 2.805 | 2.692 | 2.772 | 4,594,663 | -0.08(-2.70%) |
Jan 21, 2005 | 2.819 | 2.871 | 2.805 | 2.849 | 875,295 | +0.03(+1.07%) |
Jan 20, 2005 | 2.819 | 2.868 | 2.769 | 2.819 | 1,097,119 | +0.02(+0.59%) |
Jan 19, 2005 | 2.805 | 2.846 | 2.791 | 2.802 | 1,165,484 | +0.00(+0.00%) |
Jan 18, 2005 | 2.794 | 2.802 | 2.772 | 2.802 | 2,347,333 | +0.01(+0.20%) |
Jan 14, 2005 | 2.780 | 2.797 | 2.769 | 2.797 | 1,364,035 | +0.02(+0.59%) |
Jan 13, 2005 | 2.791 | 2.805 | 2.758 | 2.780 | 1,746,590 | -0.01(-0.39%) |
Jan 12, 2005 | 2.753 | 2.791 | 2.736 | 2.791 | 2,103,690 | +0.03(+1.00%) |
Jan 11, 2005 | 2.769 | 2.775 | 2.750 | 2.764 | 1,594,586 | -0.01(-0.20%) |
Jan 10, 2005 | 2.772 | 2.788 | 2.753 | 2.769 | 1,560,767 | -0.00(-0.10%) |
Jan 07, 2005 | 2.805 | 2.819 | 2.755 | 2.772 | 1,213,849 | -0.03(-1.18%) |
Jan 06, 2005 | 2.772 | 2.808 | 2.755 | 2.805 | 1,428,400 | +0.04(+1.59%) |
Jan 05, 2005 | 2.852 | 2.852 | 2.725 | 2.761 | 2,890,619 | -0.09(-3.18%) |
Jan 04, 2005 | 2.876 | 2.885 | 2.835 | 2.852 | 1,544,403 | -0.01(-0.38%) |