Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.236 | 2.241 | 2.112 | 2.173 | 1,209,039 | -0.05(-2.18%) |
Mar 30, 2005 | 2.170 | 2.222 | 2.162 | 2.222 | 1,509,250 | +0.08(+3.55%) |
Mar 29, 2005 | 2.119 | 2.180 | 2.098 | 2.146 | 593,386 | +0.04(+2.05%) |
Mar 28, 2005 | 2.154 | 2.154 | 2.054 | 2.103 | 726,944 | +0.01(+0.60%) |
Mar 24, 2005 | 2.056 | 2.102 | 2.056 | 2.090 | 258,482 | +0.01(+0.30%) |
Mar 23, 2005 | 2.040 | 2.089 | 2.039 | 2.084 | 237,739 | +0.03(+1.22%) |
Mar 22, 2005 | 2.087 | 2.088 | 2.057 | 2.059 | 300,544 | -0.03(-1.50%) |
Mar 21, 2005 | 2.031 | 2.090 | 2.031 | 2.090 | 217,249 | +0.04(+1.88%) |
Mar 18, 2005 | 2.018 | 2.092 | 2.018 | 2.052 | 537,693 | -0.03(-1.38%) |
Mar 17, 2005 | 2.088 | 2.097 | 2.052 | 2.080 | 419,503 | +0.01(+0.61%) |
Mar 16, 2005 | 2.087 | 2.097 | 2.057 | 2.068 | 363,016 | +0.00(+0.13%) |
Mar 15, 2005 | 2.096 | 2.102 | 2.057 | 2.065 | 395,283 | -0.01(-0.35%) |
Mar 14, 2005 | 2.104 | 2.104 | 2.059 | 2.072 | 493,137 | -0.01(-0.39%) |
Mar 11, 2005 | 2.103 | 2.103 | 2.061 | 2.080 | 362,887 | -0.01(-0.30%) |
Mar 10, 2005 | 2.098 | 2.103 | 2.065 | 2.086 | 587,733 | -0.01(-0.39%) |
Mar 09, 2005 | 2.106 | 2.111 | 2.036 | 2.095 | 657,034 | -0.01(-0.34%) |
Mar 08, 2005 | 2.038 | 2.106 | 2.021 | 2.102 | 887,796 | +0.09(+4.50%) |
Mar 07, 2005 | 2.106 | 2.106 | 2.000 | 2.011 | 437,717 | -0.09(-4.22%) |
Mar 04, 2005 | 2.123 | 2.123 | 2.075 | 2.100 | 379,509 | -0.00(-0.09%) |
Mar 03, 2005 | 2.123 | 2.123 | 2.077 | 2.102 | 512,155 | +0.01(+0.51%) |
Mar 02, 2005 | 2.104 | 2.117 | 2.090 | 2.091 | 439,675 | +0.00(+0.04%) |
Mar 01, 2005 | 2.068 | 2.114 | 2.039 | 2.090 | 752,324 | +0.03(+1.44%) |
Feb 28, 2005 | 2.129 | 2.140 | 2.025 | 2.061 | 546,768 | -0.04(-2.13%) |
Feb 25, 2005 | 2.105 | 2.110 | 2.052 | 2.105 | 320,300 | +0.03(+1.29%) |
Feb 24, 2005 | 1.991 | 2.129 | 1.991 | 2.078 | 877,581 | +0.06(+3.02%) |
Feb 23, 2005 | 1.926 | 2.046 | 1.926 | 2.017 | 964,466 | +0.07(+3.49%) |
Feb 22, 2005 | 1.933 | 1.963 | 1.864 | 1.949 | 999,932 | +0.05(+2.45%) |
Feb 18, 2005 | 1.952 | 1.952 | 1.878 | 1.903 | 282,974 | -0.05(-2.57%) |
Feb 17, 2005 | 1.893 | 1.967 | 1.893 | 1.953 | 382,251 | +0.03(+1.40%) |
Feb 16, 2005 | 1.842 | 1.927 | 1.815 | 1.926 | 644,909 | +0.11(+6.12%) |
Feb 15, 2005 | 1.837 | 1.862 | 1.776 | 1.815 | 406,912 | +0.01(+0.55%) |
Feb 14, 2005 | 1.803 | 1.815 | 1.758 | 1.805 | 183,122 | -0.03(-1.37%) |
Feb 11, 2005 | 1.766 | 1.836 | 1.766 | 1.830 | 268,866 | +0.05(+3.03%) |
Feb 10, 2005 | 1.787 | 1.793 | 1.764 | 1.776 | 121,086 | +0.02(+1.02%) |
Feb 09, 2005 | 1.793 | 1.815 | 1.758 | 1.758 | 169,519 | -0.06(-3.11%) |
Feb 08, 2005 | 1.770 | 1.815 | 1.770 | 1.815 | 269,496 | +0.03(+1.61%) |
Feb 07, 2005 | 1.791 | 1.793 | 1.777 | 1.786 | 314,339 | -0.01(-0.35%) |
Feb 04, 2005 | 1.814 | 1.814 | 1.773 | 1.793 | 176,660 | +0.00(+0.00%) |
Feb 03, 2005 | 1.793 | 1.793 | 1.776 | 1.793 | 67,659 | +0.00(+0.00%) |
Feb 02, 2005 | 1.793 | 1.793 | 1.759 | 1.793 | 247,870 | +0.00(+0.00%) |
Feb 01, 2005 | 1.793 | 1.793 | 1.776 | 1.793 | 484,345 | +0.04(+2.56%) |
Jan 31, 2005 | 1.805 | 1.813 | 1.744 | 1.748 | 237,913 | -0.02(-1.27%) |
Jan 28, 2005 | 1.772 | 1.788 | 1.753 | 1.770 | 239,187 | -0.02(-1.30%) |
Jan 27, 2005 | 1.761 | 1.810 | 1.761 | 1.793 | 444,624 | +0.03(+1.83%) |
Jan 26, 2005 | 1.748 | 1.763 | 1.739 | 1.761 | 358,240 | +0.01(+0.77%) |
Jan 25, 2005 | 1.748 | 1.765 | 1.726 | 1.748 | 152,342 | -0.00(-0.05%) |
Jan 24, 2005 | 1.776 | 1.776 | 1.735 | 1.749 | 228,783 | +0.01(+0.31%) |
Jan 21, 2005 | 1.751 | 1.757 | 1.710 | 1.743 | 444,411 | +0.02(+1.04%) |
Jan 20, 2005 | 1.718 | 1.747 | 1.705 | 1.725 | 322,268 | +0.04(+2.34%) |
Jan 19, 2005 | 1.703 | 1.793 | 1.648 | 1.686 | 636,861 | -0.04(-2.39%) |
Jan 18, 2005 | 1.698 | 1.744 | 1.698 | 1.727 | 155,352 | +0.01(+0.36%) |
Jan 14, 2005 | 1.688 | 1.723 | 1.679 | 1.721 | 174,017 | +0.03(+1.96%) |
Jan 13, 2005 | 1.734 | 1.736 | 1.658 | 1.688 | 196,754 | -0.05(-3.04%) |
Jan 12, 2005 | 1.761 | 1.761 | 1.627 | 1.741 | 536,190 | -0.01(-0.41%) |
Jan 11, 2005 | 1.735 | 1.748 | 1.713 | 1.748 | 170,586 | +0.00(+0.00%) |
Jan 10, 2005 | 1.741 | 1.792 | 1.718 | 1.748 | 274,202 | -0.03(-1.52%) |
Jan 07, 2005 | 1.772 | 1.784 | 1.715 | 1.775 | 199,739 | +0.01(+0.30%) |
Jan 06, 2005 | 1.751 | 1.784 | 1.739 | 1.769 | 230,102 | +0.05(+2.65%) |
Jan 05, 2005 | 1.718 | 1.774 | 1.718 | 1.724 | 213,753 | -0.01(-0.67%) |
Jan 04, 2005 | 1.804 | 1.804 | 1.731 | 1.735 | 304,818 | -0.06(-3.10%) |