Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.003 | 2.015 | 1.989 | 2.014 | 559,929 | -0.01(-0.42%) |
Mar 30, 2005 | 2.020 | 2.067 | 1.995 | 2.023 | 160,572 | +0.02(+0.89%) |
Mar 29, 2005 | 2.024 | 2.051 | 2.002 | 2.005 | 246,912 | -0.06(-3.02%) |
Mar 28, 2005 | 2.061 | 2.068 | 2.024 | 2.067 | 144,884 | -0.00(-0.14%) |
Mar 24, 2005 | 2.072 | 2.110 | 2.049 | 2.070 | 171,783 | +0.03(+1.39%) |
Mar 23, 2005 | 2.023 | 2.069 | 2.007 | 2.041 | 462,074 | +0.01(+0.56%) |
Mar 22, 2005 | 2.058 | 2.096 | 1.987 | 2.030 | 370,198 | -0.03(-1.38%) |
Mar 21, 2005 | 2.128 | 2.128 | 2.042 | 2.058 | 439,933 | -0.06(-2.90%) |
Mar 18, 2005 | 2.151 | 2.151 | 2.077 | 2.120 | 512,061 | +0.01(+0.67%) |
Mar 17, 2005 | 2.067 | 2.154 | 2.031 | 2.106 | 422,769 | +0.07(+3.38%) |
Mar 16, 2005 | 1.965 | 2.051 | 1.965 | 2.037 | 1,241,360 | +0.08(+3.95%) |
Mar 15, 2005 | 1.992 | 2.004 | 1.903 | 1.959 | 616,602 | -0.02(-1.19%) |
Mar 14, 2005 | 2.075 | 2.093 | 1.947 | 1.983 | 510,154 | -0.05(-2.28%) |
Mar 11, 2005 | 1.996 | 2.079 | 1.983 | 2.029 | 337,615 | +0.03(+1.46%) |
Mar 10, 2005 | 2.021 | 2.021 | 1.973 | 2.000 | 161,214 | -0.00(-0.19%) |
Mar 09, 2005 | 2.053 | 2.080 | 1.999 | 2.004 | 273,409 | -0.07(-3.24%) |
Mar 08, 2005 | 2.072 | 2.109 | 2.045 | 2.071 | 153,603 | -0.03(-1.30%) |
Mar 07, 2005 | 2.095 | 2.110 | 2.060 | 2.098 | 363,089 | -0.01(-0.58%) |
Mar 04, 2005 | 2.123 | 2.125 | 2.081 | 2.110 | 174,869 | -0.02(-0.75%) |
Mar 03, 2005 | 2.178 | 2.194 | 2.081 | 2.126 | 557,338 | -0.02(-1.05%) |
Mar 02, 2005 | 2.115 | 2.201 | 2.107 | 2.149 | 397,599 | +0.02(+1.16%) |
Mar 01, 2005 | 2.108 | 2.191 | 2.108 | 2.125 | 361,147 | -0.05(-2.39%) |
Feb 28, 2005 | 2.075 | 2.178 | 2.063 | 2.176 | 633,010 | +0.09(+4.39%) |
Feb 25, 2005 | 1.957 | 2.101 | 1.957 | 2.085 | 417,996 | +0.10(+5.04%) |
Feb 24, 2005 | 2.023 | 2.041 | 1.950 | 1.985 | 458,487 | -0.02(-1.18%) |
Feb 23, 2005 | 2.042 | 2.051 | 1.985 | 2.008 | 337,290 | -0.02(-1.02%) |
Feb 22, 2005 | 2.096 | 2.096 | 2.014 | 2.029 | 590,945 | -0.12(-5.70%) |
Feb 18, 2005 | 2.156 | 2.172 | 2.137 | 2.152 | 514,793 | +0.00(+0.04%) |
Feb 17, 2005 | 2.143 | 2.171 | 2.096 | 2.151 | 380,513 | +0.03(+1.31%) |
Feb 16, 2005 | 2.101 | 2.144 | 2.101 | 2.123 | 760,865 | +0.01(+0.33%) |
Feb 15, 2005 | 2.123 | 2.175 | 2.107 | 2.116 | 241,525 | +0.01(+0.49%) |
Feb 14, 2005 | 2.053 | 2.127 | 2.053 | 2.106 | 216,588 | +0.03(+1.60%) |
Feb 11, 2005 | 2.056 | 2.086 | 2.050 | 2.073 | 209,450 | +0.02(+1.20%) |
Feb 10, 2005 | 1.996 | 2.051 | 1.995 | 2.048 | 479,216 | +0.01(+0.32%) |
Feb 09, 2005 | 2.096 | 2.115 | 1.988 | 2.041 | 574,770 | -0.06(-2.79%) |
Feb 08, 2005 | 2.274 | 2.274 | 2.090 | 2.100 | 803,361 | -0.11(-4.96%) |
Feb 07, 2005 | 2.214 | 2.239 | 2.166 | 2.210 | 586,900 | -0.04(-1.68%) |
Feb 04, 2005 | 2.257 | 2.267 | 2.233 | 2.247 | 114,193 | -0.02(-0.83%) |
Feb 03, 2005 | 2.280 | 2.289 | 2.244 | 2.266 | 189,512 | +0.00(+0.04%) |
Feb 02, 2005 | 2.360 | 2.360 | 2.202 | 2.265 | 706,684 | -0.10(-4.04%) |
Feb 01, 2005 | 2.199 | 2.362 | 2.199 | 2.361 | 1,110,645 | +0.12(+5.53%) |
Jan 31, 2005 | 2.199 | 2.237 | 2.171 | 2.237 | 673,586 | +0.07(+3.00%) |
Jan 28, 2005 | 2.163 | 2.187 | 2.155 | 2.172 | 481,165 | +0.04(+1.73%) |
Jan 27, 2005 | 2.151 | 2.210 | 2.133 | 2.135 | 1,166,584 | +0.02(+1.16%) |
Jan 26, 2005 | 2.078 | 2.137 | 2.066 | 2.110 | 293,594 | +0.03(+1.59%) |
Jan 25, 2005 | 2.037 | 2.077 | 1.941 | 2.077 | 1,073,021 | +0.09(+4.66%) |
Jan 24, 2005 | 1.909 | 2.068 | 1.909 | 1.985 | 239,922 | +0.06(+3.24%) |
Jan 21, 2005 | 1.895 | 1.961 | 1.895 | 1.922 | 125,171 | -0.00(-0.10%) |
Jan 20, 2005 | 1.974 | 1.974 | 1.892 | 1.924 | 465,011 | -0.09(-4.54%) |
Jan 19, 2005 | 2.094 | 2.094 | 1.981 | 2.016 | 197,956 | -0.04(-1.84%) |
Jan 18, 2005 | 1.995 | 2.092 | 1.973 | 2.054 | 554,013 | +0.07(+3.57%) |
Jan 14, 2005 | 1.991 | 2.028 | 1.969 | 1.983 | 194,284 | -0.00(-0.10%) |
Jan 13, 2005 | 2.030 | 2.039 | 1.956 | 1.985 | 294,279 | -0.06(-3.04%) |
Jan 12, 2005 | 2.072 | 2.072 | 2.020 | 2.047 | 391,866 | +0.01(+0.46%) |
Jan 11, 2005 | 2.101 | 2.138 | 2.028 | 2.038 | 188,163 | -0.02(-1.14%) |
Jan 10, 2005 | 2.151 | 2.202 | 2.058 | 2.061 | 155,029 | -0.11(-4.88%) |
Jan 07, 2005 | 2.148 | 2.204 | 2.125 | 2.167 | 261,908 | +0.03(+1.55%) |
Jan 06, 2005 | 2.059 | 2.178 | 2.058 | 2.134 | 286,266 | +0.11(+5.36%) |
Jan 05, 2005 | 1.974 | 2.058 | 1.974 | 2.025 | 389,805 | -0.02(-0.74%) |
Jan 04, 2005 | 2.108 | 2.124 | 2.008 | 2.041 | 387,743 | -0.07(-3.22%) |