Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.117 | 2.213 | 2.098 | 2.213 | 5,715 | +0.07(+3.14%) |
Apr 28, 2005 | 2.175 | 2.175 | 2.069 | 2.146 | 8,001 | +0.01(+0.45%) |
Apr 27, 2005 | 2.136 | 2.136 | 2.136 | 2.136 | 103 | -0.04(-1.77%) |
Apr 26, 2005 | 2.117 | 2.213 | 2.107 | 2.175 | 38,034 | +0.06(+2.73%) |
Apr 25, 2005 | 2.079 | 2.117 | 2.079 | 2.117 | 7,793 | +0.02(+0.92%) |
Apr 22, 2005 | 2.146 | 2.146 | 2.069 | 2.098 | 4,468 | -0.05(-2.24%) |
Apr 21, 2005 | 2.117 | 2.146 | 2.117 | 2.146 | 831 | +0.03(+1.36%) |
Apr 20, 2005 | 2.117 | 2.117 | 2.117 | 2.117 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 2.117 | 2.117 | 2.117 | 2.117 | 1,558 | +0.04(+1.85%) |
Apr 18, 2005 | 2.040 | 2.117 | 2.040 | 2.079 | 4,364 | +0.04(+1.89%) |
Apr 15, 2005 | 2.040 | 2.098 | 2.040 | 2.040 | 7,897 | -0.05(-2.30%) |
Apr 14, 2005 | 2.079 | 2.136 | 2.079 | 2.088 | 5,195 | -0.09(-3.98%) |
Apr 13, 2005 | 2.175 | 2.175 | 2.175 | 2.175 | 1,039 | +0.02(+0.89%) |
Apr 12, 2005 | 2.117 | 2.156 | 2.117 | 2.156 | 3,117 | +0.00(+0.00%) |
Apr 11, 2005 | 2.156 | 2.156 | 2.156 | 2.156 | 1,870 | +0.00(+0.00%) |
Apr 08, 2005 | 2.117 | 2.156 | 2.030 | 2.156 | 18,809 | +0.01(+0.45%) |
Apr 07, 2005 | 2.156 | 2.175 | 2.146 | 2.146 | 6,027 | -0.06(-2.62%) |
Apr 06, 2005 | 2.213 | 2.213 | 2.204 | 2.204 | 2,805 | +0.06(+2.69%) |
Apr 05, 2005 | 2.213 | 2.213 | 2.146 | 2.146 | 4,364 | -0.07(-3.04%) |
Apr 04, 2005 | 2.261 | 2.261 | 2.136 | 2.213 | 10,184 | -0.05(-2.13%) |
Apr 01, 2005 | 2.165 | 2.261 | 2.165 | 2.261 | 2,390 | +0.10(+4.44%) |
Mar 31, 2005 | 2.117 | 2.213 | 2.117 | 2.165 | 4,364 | +0.00(+0.00%) |
Mar 30, 2005 | 2.127 | 2.165 | 2.088 | 2.165 | 4,988 | +0.09(+4.17%) |
Mar 29, 2005 | 2.127 | 2.165 | 2.079 | 2.079 | 12,054 | -0.13(-6.09%) |
Mar 28, 2005 | 1.973 | 2.213 | 1.973 | 2.213 | 19,952 | +0.33(+17.35%) |
Mar 24, 2005 | 1.915 | 1.915 | 1.876 | 1.886 | 5,611 | +0.01(+0.51%) |
Mar 23, 2005 | 1.876 | 1.876 | 1.876 | 1.876 | 519 | +0.00(+0.00%) |
Mar 22, 2005 | 1.876 | 1.876 | 1.876 | 1.876 | 3,117 | -0.05(-2.50%) |
Mar 21, 2005 | 1.925 | 1.925 | 1.876 | 1.925 | 727 | -0.02(-0.99%) |
Mar 18, 2005 | 1.925 | 1.944 | 1.925 | 1.944 | 6,131 | +0.01(+0.50%) |
Mar 17, 2005 | 1.944 | 1.963 | 1.925 | 1.934 | 8,729 | -0.06(-2.90%) |
Mar 16, 2005 | 1.992 | 1.992 | 1.992 | 1.992 | 727 | +0.00(+0.00%) |
Mar 15, 2005 | 1.973 | 2.021 | 1.973 | 1.992 | 6,235 | -0.02(-0.96%) |
Mar 14, 2005 | 2.021 | 2.021 | 2.011 | 2.011 | 935 | -0.01(-0.48%) |
Mar 11, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 4,468 | +0.00(+0.00%) |
Mar 09, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 935 | -0.04(-1.87%) |
Mar 08, 2005 | 2.050 | 2.059 | 2.050 | 2.059 | 4,052 | -0.02(-0.93%) |
Mar 07, 2005 | 1.973 | 2.079 | 1.973 | 2.079 | 7,897 | -0.03(-1.37%) |
Mar 04, 2005 | 2.030 | 2.107 | 2.021 | 2.107 | 4,676 | +0.09(+4.29%) |
Mar 03, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 4,988 | -0.01(-0.47%) |
Mar 02, 2005 | 2.021 | 2.030 | 2.002 | 2.030 | 2,182 | +0.00(+0.00%) |
Mar 01, 2005 | 1.982 | 2.030 | 1.982 | 2.030 | 7,897 | +0.00(+0.00%) |
Feb 28, 2005 | 2.021 | 2.030 | 1.982 | 2.030 | 2,390 | +0.01(+0.48%) |
Feb 25, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 623 | -0.04(-1.87%) |
Feb 24, 2005 | 2.021 | 2.059 | 1.973 | 2.059 | 17,666 | +0.04(+1.90%) |
Feb 23, 2005 | 1.992 | 2.021 | 1.992 | 2.021 | 5,299 | +0.03(+1.45%) |
Feb 22, 2005 | 1.973 | 1.992 | 1.934 | 1.992 | 10,080 | -0.03(-1.43%) |
Feb 18, 2005 | 2.021 | 2.040 | 1.982 | 2.021 | 1,974 | +0.00(+0.00%) |
Feb 17, 2005 | 2.117 | 2.117 | 2.021 | 2.021 | 3,844 | -0.10(-4.55%) |
Feb 16, 2005 | 2.069 | 2.117 | 2.050 | 2.117 | 11,431 | +0.07(+3.29%) |
Feb 15, 2005 | 2.059 | 2.069 | 2.050 | 2.050 | 4,780 | +0.00(+0.00%) |
Feb 14, 2005 | 1.925 | 2.050 | 1.925 | 2.050 | 4,156 | +0.11(+5.45%) |
Feb 11, 2005 | 1.953 | 1.953 | 1.925 | 1.944 | 8,313 | -0.03(-1.46%) |
Feb 10, 2005 | 1.925 | 2.059 | 1.925 | 1.973 | 30,863 | -0.10(-4.65%) |
Feb 09, 2005 | 2.069 | 2.069 | 2.069 | 2.069 | 7,482 | -0.04(-1.83%) |
Feb 08, 2005 | 2.069 | 2.117 | 2.069 | 2.107 | 6,027 | +0.00(+0.00%) |
Feb 07, 2005 | 2.213 | 2.261 | 2.079 | 2.107 | 23,901 | -0.11(-4.78%) |
Feb 04, 2005 | 2.165 | 2.223 | 2.165 | 2.213 | 38,761 | +0.01(+0.44%) |
Feb 03, 2005 | 2.204 | 2.204 | 2.156 | 2.204 | 22,758 | +0.00(+0.00%) |
Feb 02, 2005 | 2.098 | 2.204 | 2.079 | 2.204 | 22,446 | +0.10(+4.57%) |