Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.583 | 2.586 | 2.538 | 2.586 | 10,525 | +0.07(+2.80%) |
Mar 30, 2005 | 2.657 | 2.657 | 2.416 | 2.516 | 22,281 | -0.11(-4.10%) |
Mar 29, 2005 | 2.690 | 2.690 | 2.505 | 2.623 | 5,397 | -0.02(-0.84%) |
Mar 28, 2005 | 2.668 | 2.668 | 2.646 | 2.646 | 3,238 | +0.14(+5.78%) |
Mar 24, 2005 | 2.638 | 2.638 | 2.466 | 2.501 | 13,542 | +0.00(+0.00%) |
Mar 23, 2005 | 2.586 | 2.586 | 2.501 | 2.501 | 7,068 | -0.04(-1.75%) |
Mar 22, 2005 | 2.416 | 2.553 | 2.416 | 2.546 | 4,588 | +0.13(+5.53%) |
Mar 21, 2005 | 2.649 | 2.649 | 2.412 | 2.412 | 6,204 | -0.16(-6.33%) |
Mar 18, 2005 | 2.645 | 2.645 | 2.557 | 2.575 | 6,207 | -0.07(-2.66%) |
Mar 17, 2005 | 2.667 | 2.667 | 2.612 | 2.646 | 4,048 | -0.02(-0.83%) |
Mar 16, 2005 | 2.594 | 2.686 | 2.416 | 2.668 | 19,199 | +0.09(+3.30%) |
Mar 15, 2005 | 2.586 | 2.609 | 2.501 | 2.583 | 29,857 | +0.17(+6.90%) |
Mar 14, 2005 | 2.390 | 2.701 | 2.379 | 2.416 | 45,502 | -0.07(-2.98%) |
Mar 11, 2005 | 2.501 | 2.501 | 2.490 | 2.490 | 23,479 | -0.01(-0.44%) |
Mar 10, 2005 | 2.390 | 2.501 | 2.390 | 2.501 | 42,879 | +0.06(+2.58%) |
Mar 09, 2005 | 2.442 | 2.442 | 2.405 | 2.438 | 12,244 | -0.01(-0.45%) |
Mar 08, 2005 | 2.417 | 2.460 | 2.417 | 2.449 | 2,698 | +0.04(+1.69%) |
Mar 07, 2005 | 2.412 | 2.445 | 2.408 | 2.408 | 5,667 | -0.02(-0.76%) |
Mar 04, 2005 | 2.416 | 2.431 | 2.416 | 2.427 | 15,067 | +0.01(+0.46%) |
Mar 03, 2005 | 2.375 | 2.445 | 2.375 | 2.416 | 9,095 | +0.02(+0.93%) |
Mar 02, 2005 | 2.342 | 2.445 | 2.342 | 2.394 | 41,254 | -0.03(-1.22%) |
Mar 01, 2005 | 2.412 | 2.438 | 2.408 | 2.423 | 10,285 | +0.00(+0.00%) |
Feb 28, 2005 | 2.445 | 2.453 | 2.412 | 2.423 | 20,106 | -0.03(-1.21%) |
Feb 25, 2005 | 2.501 | 2.501 | 2.387 | 2.453 | 56,230 | +0.04(+1.69%) |
Feb 24, 2005 | 2.334 | 2.445 | 2.334 | 2.412 | 58,564 | -0.01(-0.31%) |
Feb 23, 2005 | 2.438 | 2.501 | 2.420 | 2.420 | 49,253 | -0.01(-0.46%) |
Feb 22, 2005 | 2.357 | 2.431 | 2.357 | 2.431 | 21,320 | +0.02(+0.92%) |
Feb 18, 2005 | 2.431 | 2.434 | 2.408 | 2.408 | 6,882 | -0.00(-0.15%) |
Feb 17, 2005 | 2.438 | 2.442 | 2.408 | 2.412 | 17,971 | -0.03(-1.06%) |
Feb 16, 2005 | 2.360 | 2.445 | 2.223 | 2.438 | 27,900 | +0.00(+0.00%) |
Feb 15, 2005 | 2.357 | 2.438 | 2.357 | 2.438 | 57,647 | +0.00(+0.00%) |
Feb 14, 2005 | 2.412 | 2.438 | 2.405 | 2.438 | 25,693 | -0.01(-0.30%) |
Feb 11, 2005 | 2.442 | 2.468 | 2.413 | 2.445 | 22,807 | +0.01(+0.30%) |
Feb 10, 2005 | 2.445 | 2.497 | 2.394 | 2.438 | 67,414 | +0.02(+0.77%) |
Feb 09, 2005 | 2.353 | 2.501 | 2.353 | 2.420 | 51,132 | -0.03(-1.06%) |
Feb 08, 2005 | 2.445 | 2.445 | 2.353 | 2.445 | 45,677 | +0.04(+1.54%) |
Feb 07, 2005 | 2.412 | 2.501 | 2.390 | 2.408 | 57,099 | +0.00(+0.15%) |
Feb 04, 2005 | 1.912 | 2.457 | 1.912 | 2.405 | 218,223 | +0.49(+25.53%) |
Feb 03, 2005 | 1.916 | 1.916 | 1.741 | 1.916 | 52,271 | +0.01(+0.58%) |
Feb 02, 2005 | 1.849 | 1.908 | 1.849 | 1.905 | 37,697 | +0.03(+1.58%) |
Feb 01, 2005 | 1.871 | 1.908 | 1.849 | 1.875 | 36,164 | -0.01(-0.39%) |
Jan 31, 2005 | 1.867 | 1.882 | 1.834 | 1.882 | 8,555 | -0.01(-0.39%) |
Jan 28, 2005 | 1.923 | 1.923 | 1.853 | 1.890 | 22,300 | -0.04(-1.90%) |
Jan 27, 2005 | 1.853 | 1.930 | 1.831 | 1.926 | 44,018 | +0.12(+6.52%) |
Jan 26, 2005 | 1.853 | 1.853 | 1.808 | 1.809 | 18,622 | -0.06(-3.16%) |
Jan 25, 2005 | 1.867 | 1.867 | 1.867 | 1.867 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 1.838 | 1.871 | 1.797 | 1.867 | 7,043 | +0.04(+2.44%) |
Jan 21, 2005 | 1.819 | 1.853 | 1.819 | 1.823 | 7,556 | +0.01(+0.61%) |
Jan 20, 2005 | 1.819 | 1.834 | 1.812 | 1.812 | 7,335 | -0.04(-2.00%) |
Jan 19, 2005 | 1.853 | 1.853 | 1.816 | 1.849 | 8,050 | +0.00(+0.02%) |
Jan 18, 2005 | 1.886 | 1.886 | 1.779 | 1.849 | 4,372 | +0.01(+0.58%) |
Jan 14, 2005 | 1.816 | 1.867 | 1.816 | 1.838 | 13,648 | +0.04(+2.27%) |
Jan 13, 2005 | 1.797 | 1.797 | 1.797 | 1.797 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 1.797 | 1.797 | 1.797 | 1.797 | 1,349 | -0.01(-0.82%) |
Jan 11, 2005 | 1.834 | 1.834 | 1.808 | 1.812 | 16,665 | -0.02(-1.21%) |
Jan 10, 2005 | 1.856 | 1.856 | 1.767 | 1.834 | 34,275 | -0.02(-0.82%) |
Jan 07, 2005 | 1.849 | 1.849 | 1.849 | 1.849 | 1,349 | +0.00(+0.22%) |
Jan 06, 2005 | 1.820 | 1.845 | 1.816 | 1.845 | 4,741 | +0.02(+1.22%) |
Jan 05, 2005 | 1.823 | 1.912 | 1.819 | 1.823 | 18,109 | -0.03(-1.40%) |
Jan 04, 2005 | 1.823 | 1.853 | 1.816 | 1.849 | 8,636 | -0.00(-0.20%) |