Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.201 | 2.205 | 2.153 | 2.193 | 4,253,094 | +0.01(+0.46%) |
Apr 28, 2005 | 2.216 | 2.224 | 2.178 | 2.183 | 3,839,386 | -0.03(-1.53%) |
Apr 27, 2005 | 2.217 | 2.227 | 2.189 | 2.217 | 4,539,991 | -0.00(-0.02%) |
Apr 26, 2005 | 2.222 | 2.263 | 2.207 | 2.217 | 3,435,572 | -0.00(-0.23%) |
Apr 25, 2005 | 2.213 | 2.233 | 2.194 | 2.222 | 4,169,453 | +0.01(+0.40%) |
Apr 22, 2005 | 2.180 | 2.234 | 2.154 | 2.213 | 5,018,453 | +0.03(+1.50%) |
Apr 21, 2005 | 2.165 | 2.199 | 2.141 | 2.180 | 10,911,089 | +0.06(+2.70%) |
Apr 20, 2005 | 2.152 | 2.207 | 2.122 | 2.123 | 20,825,682 | +0.08(+4.06%) |
Apr 19, 2005 | 2.025 | 2.040 | 2.018 | 2.040 | 4,917,724 | +0.02(+1.02%) |
Apr 18, 2005 | 2.005 | 2.049 | 1.996 | 2.020 | 3,988,681 | +0.02(+0.78%) |
Apr 15, 2005 | 2.040 | 2.046 | 2.001 | 2.004 | 9,099,769 | -0.04(-2.09%) |
Apr 14, 2005 | 2.050 | 2.070 | 2.029 | 2.047 | 10,377,766 | +0.00(+0.16%) |
Apr 13, 2005 | 2.033 | 2.060 | 2.027 | 2.044 | 5,395,287 | -0.00(-0.08%) |
Apr 12, 2005 | 2.051 | 2.064 | 2.004 | 2.045 | 4,351,125 | -0.01(-0.24%) |
Apr 11, 2005 | 2.085 | 2.085 | 2.039 | 2.050 | 1,789,735 | -0.02(-1.15%) |
Apr 08, 2005 | 2.108 | 2.116 | 2.072 | 2.074 | 2,610,855 | -0.03(-1.30%) |
Apr 07, 2005 | 2.076 | 2.106 | 2.076 | 2.101 | 4,343,031 | +0.03(+1.45%) |
Apr 06, 2005 | 2.044 | 2.081 | 2.041 | 2.071 | 4,184,742 | +0.03(+1.53%) |
Apr 05, 2005 | 2.049 | 2.064 | 2.033 | 2.040 | 3,056,040 | +0.02(+0.93%) |
Apr 04, 2005 | 2.068 | 2.068 | 1.990 | 2.021 | 5,443,853 | -0.05(-2.23%) |
Apr 01, 2005 | 2.065 | 2.103 | 2.053 | 2.068 | 3,412,188 | +0.01(+0.41%) |
Mar 31, 2005 | 2.054 | 2.080 | 2.039 | 2.059 | 3,631,633 | +0.00(+0.19%) |
Mar 30, 2005 | 2.048 | 2.067 | 2.029 | 2.055 | 5,437,557 | +0.02(+0.79%) |
Mar 29, 2005 | 2.118 | 2.121 | 2.036 | 2.039 | 5,069,717 | -0.07(-3.52%) |
Mar 28, 2005 | 2.132 | 2.142 | 2.101 | 2.114 | 3,564,181 | -0.01(-0.47%) |
Mar 24, 2005 | 2.143 | 2.159 | 2.121 | 2.124 | 3,787,223 | -0.02(-0.91%) |
Mar 23, 2005 | 2.168 | 2.168 | 2.124 | 2.143 | 6,416,965 | +0.01(+0.63%) |
Mar 22, 2005 | 2.237 | 2.241 | 2.106 | 2.130 | 15,271,208 | -0.12(-5.17%) |
Mar 21, 2005 | 2.249 | 2.265 | 2.206 | 2.246 | 5,580,556 | +0.04(+1.64%) |
Mar 18, 2005 | 2.246 | 2.246 | 2.189 | 2.210 | 5,084,107 | -0.04(-1.73%) |
Mar 17, 2005 | 2.265 | 2.268 | 2.238 | 2.249 | 3,758,444 | -0.02(-0.83%) |
Mar 16, 2005 | 2.302 | 2.321 | 2.259 | 2.268 | 2,732,269 | -0.03(-1.50%) |
Mar 15, 2005 | 2.284 | 2.313 | 2.279 | 2.302 | 4,318,748 | +0.02(+0.83%) |
Mar 14, 2005 | 2.255 | 2.299 | 2.238 | 2.283 | 4,754,939 | +0.05(+2.39%) |
Mar 11, 2005 | 2.237 | 2.257 | 2.217 | 2.230 | 3,055,141 | -0.01(-0.37%) |
Mar 10, 2005 | 2.240 | 2.242 | 2.199 | 2.238 | 2,881,563 | -0.00(-0.02%) |
Mar 09, 2005 | 2.253 | 2.268 | 2.237 | 2.239 | 2,282,587 | -0.03(-1.11%) |
Mar 08, 2005 | 2.249 | 2.273 | 2.243 | 2.264 | 2,440,875 | +0.01(+0.30%) |
Mar 07, 2005 | 2.231 | 2.275 | 2.213 | 2.257 | 3,431,974 | +0.04(+1.73%) |
Mar 04, 2005 | 2.252 | 2.257 | 2.182 | 2.219 | 5,773,919 | -0.02(-1.07%) |
Mar 03, 2005 | 2.275 | 2.279 | 2.215 | 2.243 | 3,220,624 | -0.02(-0.81%) |
Mar 02, 2005 | 2.252 | 2.277 | 2.213 | 2.261 | 5,594,946 | -0.02(-0.93%) |
Mar 01, 2005 | 2.239 | 2.282 | 2.239 | 2.282 | 2,715,181 | +0.06(+2.88%) |
Feb 28, 2005 | 2.246 | 2.260 | 2.206 | 2.218 | 2,877,966 | -0.03(-1.31%) |
Feb 25, 2005 | 2.225 | 2.250 | 2.224 | 2.248 | 2,214,235 | +0.01(+0.55%) |
Feb 24, 2005 | 2.205 | 2.241 | 2.190 | 2.235 | 4,257,591 | +0.03(+1.44%) |
Feb 23, 2005 | 2.218 | 2.224 | 2.180 | 2.204 | 3,300,667 | -0.01(-0.53%) |
Feb 22, 2005 | 2.254 | 2.264 | 2.215 | 2.215 | 3,578,571 | -0.05(-2.23%) |
Feb 18, 2005 | 2.254 | 2.270 | 2.231 | 2.266 | 4,031,850 | +0.01(+0.54%) |
Feb 17, 2005 | 2.252 | 2.268 | 2.212 | 2.254 | 6,402,575 | -0.02(-0.66%) |
Feb 16, 2005 | 2.252 | 2.276 | 2.252 | 2.269 | 3,573,174 | -0.00(-0.12%) |
Feb 15, 2005 | 2.279 | 2.279 | 2.235 | 2.272 | 5,240,596 | -0.01(-0.32%) |
Feb 14, 2005 | 2.302 | 2.306 | 2.260 | 2.279 | 5,601,241 | -0.02(-1.01%) |
Feb 11, 2005 | 2.254 | 2.313 | 2.237 | 2.302 | 2,993,084 | +0.05(+2.25%) |
Feb 10, 2005 | 2.284 | 2.297 | 2.224 | 2.252 | 4,475,237 | -0.03(-1.41%) |
Feb 09, 2005 | 2.307 | 2.332 | 2.273 | 2.284 | 6,903,521 | -0.02(-0.77%) |
Feb 08, 2005 | 2.257 | 2.305 | 2.257 | 2.302 | 8,315,523 | +0.05(+2.37%) |
Feb 07, 2005 | 2.244 | 2.277 | 2.232 | 2.248 | 3,746,752 | +0.00(+0.05%) |
Feb 04, 2005 | 2.209 | 2.257 | 2.204 | 2.247 | 4,563,375 | +0.04(+1.69%) |
Feb 03, 2005 | 2.218 | 2.223 | 2.204 | 2.210 | 3,274,585 | -0.01(-0.38%) |
Feb 02, 2005 | 2.221 | 2.235 | 2.205 | 2.218 | 6,387,286 | +0.00(+0.00%) |