Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.360 | 2.440 | 2.350 | 2.350 | 30,264 | -0.03(-1.26%) |
Apr 28, 2005 | 2.370 | 2.440 | 2.350 | 2.380 | 109,996 | -0.06(-2.46%) |
Apr 27, 2005 | 2.500 | 2.500 | 2.440 | 2.440 | 53,244 | -0.04(-1.61%) |
Apr 26, 2005 | 2.500 | 2.520 | 2.470 | 2.480 | 123,210 | -0.01(-0.40%) |
Apr 25, 2005 | 2.450 | 2.500 | 2.450 | 2.490 | 5,104 | -0.01(-0.40%) |
Apr 22, 2005 | 2.400 | 2.540 | 2.400 | 2.500 | 95,375 | +0.03(+1.21%) |
Apr 21, 2005 | 2.520 | 2.520 | 2.400 | 2.470 | 21,691 | -0.07(-2.76%) |
Apr 20, 2005 | 2.460 | 2.540 | 2.450 | 2.540 | 24,103 | +0.06(+2.42%) |
Apr 19, 2005 | 2.450 | 2.510 | 2.450 | 2.480 | 28,093 | +0.02(+0.81%) |
Apr 18, 2005 | 2.440 | 2.480 | 2.440 | 2.460 | 43,150 | -0.03(-1.20%) |
Apr 15, 2005 | 2.500 | 2.510 | 2.454 | 2.490 | 1,698,188 | -0.01(-0.40%) |
Apr 14, 2005 | 2.480 | 2.540 | 2.470 | 2.500 | 43,846 | +0.03(+1.21%) |
Apr 13, 2005 | 2.360 | 2.530 | 2.360 | 2.470 | 59,070 | +0.02(+0.82%) |
Apr 12, 2005 | 2.511 | 2.511 | 2.360 | 2.450 | 49,789 | -0.06(-2.39%) |
Apr 11, 2005 | 2.480 | 2.600 | 2.470 | 2.510 | 41,517 | -0.01(-0.40%) |
Apr 08, 2005 | 2.490 | 2.560 | 2.490 | 2.520 | 48,024 | +0.00(+0.00%) |
Apr 07, 2005 | 2.470 | 2.560 | 2.470 | 2.520 | 26,835 | +0.05(+2.02%) |
Apr 06, 2005 | 2.620 | 2.650 | 2.470 | 2.470 | 28,728 | -0.17(-6.44%) |
Apr 05, 2005 | 2.530 | 2.670 | 2.520 | 2.640 | 47,813 | +0.12(+4.76%) |
Apr 04, 2005 | 2.500 | 2.569 | 2.480 | 2.520 | 34,850 | +0.02(+0.80%) |
Apr 01, 2005 | 2.550 | 2.630 | 2.470 | 2.500 | 28,172 | -0.13(-4.94%) |
Mar 31, 2005 | 2.500 | 2.630 | 2.470 | 2.630 | 38,852 | +0.08(+3.10%) |
Mar 30, 2005 | 2.640 | 2.640 | 2.460 | 2.551 | 245,417 | +0.01(+0.43%) |
Mar 29, 2005 | 2.510 | 2.650 | 2.450 | 2.540 | 194,215 | -0.01(-0.39%) |
Mar 28, 2005 | 2.470 | 2.600 | 2.440 | 2.550 | 127,310 | +0.06(+2.41%) |
Mar 24, 2005 | 2.490 | 2.540 | 2.470 | 2.490 | 35,434 | +0.01(+0.40%) |
Mar 23, 2005 | 2.550 | 2.590 | 2.480 | 2.480 | 73,691 | -0.09(-3.50%) |
Mar 22, 2005 | 2.670 | 2.670 | 2.570 | 2.570 | 58,077 | -0.05(-1.91%) |
Mar 21, 2005 | 2.590 | 2.730 | 2.570 | 2.620 | 110,208 | +0.02(+0.77%) |
Mar 18, 2005 | 2.670 | 2.670 | 2.600 | 2.600 | 36,999 | -0.06(-2.29%) |
Mar 17, 2005 | 2.600 | 2.661 | 2.600 | 2.661 | 22,118 | +0.06(+2.35%) |
Mar 16, 2005 | 2.600 | 2.620 | 2.600 | 2.600 | 41,763 | -0.01(-0.38%) |
Mar 15, 2005 | 2.630 | 2.649 | 2.600 | 2.610 | 20,797 | -0.05(-1.88%) |
Mar 14, 2005 | 2.700 | 2.700 | 2.570 | 2.660 | 68,099 | -0.04(-1.48%) |
Mar 11, 2005 | 2.690 | 2.730 | 2.680 | 2.700 | 68,745 | +0.00(+0.00%) |
Mar 10, 2005 | 2.670 | 2.720 | 2.670 | 2.700 | 18,871 | +0.00(+0.00%) |
Mar 09, 2005 | 2.710 | 2.720 | 2.620 | 2.700 | 148,576 | -0.02(-0.74%) |
Mar 08, 2005 | 2.700 | 2.720 | 2.700 | 2.720 | 39,779 | +0.02(+0.74%) |
Mar 07, 2005 | 2.650 | 2.710 | 2.610 | 2.700 | 70,341 | +0.02(+0.75%) |
Mar 04, 2005 | 2.590 | 2.680 | 2.580 | 2.680 | 68,031 | +0.08(+3.08%) |
Mar 03, 2005 | 2.500 | 2.660 | 2.500 | 2.600 | 46,036 | +0.05(+1.96%) |
Mar 02, 2005 | 2.600 | 2.680 | 2.550 | 2.550 | 40,184 | -0.07(-2.67%) |
Mar 01, 2005 | 2.480 | 2.690 | 2.450 | 2.620 | 95,422 | +0.15(+6.07%) |
Feb 28, 2005 | 2.410 | 2.490 | 2.410 | 2.470 | 63,781 | +0.04(+1.65%) |
Feb 25, 2005 | 2.400 | 2.450 | 2.360 | 2.430 | 103,411 | +0.00(+0.00%) |
Feb 24, 2005 | 2.450 | 2.501 | 2.290 | 2.430 | 181,898 | -0.01(-0.41%) |
Feb 23, 2005 | 2.410 | 2.540 | 2.410 | 2.440 | 65,103 | +0.02(+0.83%) |
Feb 22, 2005 | 2.500 | 2.590 | 2.420 | 2.420 | 66,274 | -0.10(-3.97%) |
Feb 18, 2005 | 2.510 | 2.610 | 2.470 | 2.520 | 41,418 | +0.00(+0.00%) |
Feb 17, 2005 | 2.600 | 2.650 | 2.500 | 2.520 | 35,741 | -0.03(-1.18%) |
Feb 16, 2005 | 2.480 | 2.620 | 2.480 | 2.550 | 79,677 | +0.05(+2.00%) |
Feb 15, 2005 | 2.560 | 2.610 | 2.500 | 2.500 | 46,645 | +0.02(+0.77%) |
Feb 14, 2005 | 2.460 | 2.510 | 2.400 | 2.481 | 47,359 | -0.04(-1.55%) |
Feb 11, 2005 | 2.500 | 2.640 | 2.499 | 2.520 | 107,298 | +0.07(+2.86%) |
Feb 10, 2005 | 2.570 | 2.600 | 2.360 | 2.450 | 211,553 | -0.16(-6.13%) |
Feb 09, 2005 | 2.680 | 2.680 | 2.550 | 2.610 | 100,573 | -0.04(-1.51%) |
Feb 08, 2005 | 2.600 | 2.669 | 2.590 | 2.650 | 46,481 | +0.04(+1.53%) |
Feb 07, 2005 | 2.600 | 2.690 | 2.560 | 2.610 | 182,333 | +0.05(+1.95%) |
Feb 04, 2005 | 2.700 | 2.780 | 2.500 | 2.560 | 730,455 | -0.61(-19.24%) |
Feb 03, 2005 | 2.970 | 3.210 | 2.920 | 3.170 | 240,947 | +0.19(+6.38%) |
Feb 02, 2005 | 3.150 | 3.150 | 2.970 | 2.980 | 115,495 | -0.12(-3.87%) |