Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.264 | 2.296 | 2.260 | 2.263 | 7,802,729 | -0.01(-0.40%) |
Apr 28, 2005 | 2.276 | 2.277 | 2.240 | 2.272 | 1,552,180 | +0.00(+0.00%) |
Apr 27, 2005 | 2.253 | 2.321 | 2.253 | 2.272 | 3,733,724 | +0.12(+5.54%) |
Apr 26, 2005 | 2.178 | 2.183 | 2.147 | 2.153 | 440,449 | -0.01(-0.66%) |
Apr 25, 2005 | 2.172 | 2.172 | 2.144 | 2.167 | 556,963 | +0.01(+0.60%) |
Apr 22, 2005 | 2.151 | 2.158 | 2.121 | 2.154 | 498,032 | +0.01(+0.67%) |
Apr 21, 2005 | 2.149 | 2.196 | 2.119 | 2.140 | 620,417 | +0.00(+0.06%) |
Apr 20, 2005 | 2.150 | 2.352 | 2.099 | 2.138 | 1,373,059 | -0.01(-0.29%) |
Apr 19, 2005 | 1.895 | 2.149 | 1.891 | 2.145 | 1,018,176 | +0.24(+12.56%) |
Apr 18, 2005 | 1.977 | 1.999 | 1.809 | 1.905 | 1,962,672 | -0.11(-5.34%) |
Apr 15, 2005 | 2.119 | 2.140 | 1.983 | 2.013 | 696,150 | -0.11(-5.19%) |
Apr 14, 2005 | 2.122 | 2.155 | 2.104 | 2.123 | 618,736 | -0.02(-0.80%) |
Apr 13, 2005 | 2.153 | 2.195 | 2.126 | 2.140 | 351,174 | -0.02(-0.75%) |
Apr 12, 2005 | 2.110 | 2.178 | 2.106 | 2.156 | 753,192 | +0.03(+1.43%) |
Apr 11, 2005 | 2.164 | 2.182 | 2.119 | 2.126 | 603,993 | -0.06(-2.57%) |
Apr 08, 2005 | 2.182 | 2.190 | 2.160 | 2.182 | 300,291 | +0.01(+0.35%) |
Apr 07, 2005 | 2.206 | 2.206 | 2.139 | 2.174 | 447,669 | -0.03(-1.38%) |
Apr 06, 2005 | 2.179 | 2.218 | 2.179 | 2.205 | 448,770 | +0.03(+1.19%) |
Apr 05, 2005 | 2.184 | 2.198 | 2.152 | 2.179 | 647,478 | +0.01(+0.25%) |
Apr 04, 2005 | 2.103 | 2.174 | 2.103 | 2.173 | 421,709 | +0.05(+2.32%) |
Apr 01, 2005 | 2.220 | 2.220 | 2.079 | 2.124 | 495,225 | -0.05(-2.27%) |
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%) |