Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.324 | 2.400 | 2.324 | 2.369 | 32,185 | +0.04(+1.64%) |
Apr 28, 2005 | 2.369 | 2.369 | 2.293 | 2.331 | 96,950 | -0.08(-3.17%) |
Apr 27, 2005 | 2.431 | 2.431 | 2.331 | 2.408 | 35,587 | -0.01(-0.32%) |
Apr 26, 2005 | 2.331 | 2.423 | 2.313 | 2.415 | 56,129 | +0.08(+3.61%) |
Apr 25, 2005 | 2.369 | 2.408 | 2.324 | 2.331 | 24,597 | -0.08(-3.17%) |
Apr 22, 2005 | 2.331 | 2.438 | 2.331 | 2.408 | 81,511 | +0.00(+0.00%) |
Apr 21, 2005 | 2.316 | 2.431 | 2.316 | 2.408 | 75,100 | +0.08(+3.62%) |
Apr 20, 2005 | 2.308 | 2.324 | 2.308 | 2.324 | 39,512 | -0.04(-1.62%) |
Apr 19, 2005 | 2.316 | 2.362 | 2.301 | 2.362 | 51,288 | +0.00(+0.00%) |
Apr 18, 2005 | 2.385 | 2.385 | 2.324 | 2.362 | 65,156 | -0.02(-0.96%) |
Apr 15, 2005 | 2.385 | 2.392 | 2.339 | 2.385 | 61,885 | -0.04(-1.58%) |
Apr 14, 2005 | 2.408 | 2.438 | 2.369 | 2.423 | 61,885 | +0.00(+0.00%) |
Apr 13, 2005 | 2.377 | 2.446 | 2.369 | 2.423 | 67,381 | +0.02(+0.63%) |
Apr 12, 2005 | 2.545 | 2.545 | 2.369 | 2.408 | 82,034 | -0.11(-4.55%) |
Apr 11, 2005 | 2.484 | 2.538 | 2.453 | 2.522 | 101,136 | +0.00(+0.00%) |
Apr 08, 2005 | 2.484 | 2.560 | 2.446 | 2.522 | 304,850 | +0.08(+3.12%) |
Apr 07, 2005 | 2.216 | 2.507 | 2.178 | 2.446 | 625,138 | +0.29(+13.48%) |
Apr 06, 2005 | 2.247 | 2.247 | 2.140 | 2.155 | 60,315 | -0.09(-4.08%) |
Apr 05, 2005 | 2.216 | 2.255 | 2.178 | 2.247 | 38,727 | +0.08(+3.52%) |
Apr 04, 2005 | 2.278 | 2.278 | 2.148 | 2.171 | 72,745 | -0.02(-1.05%) |
Apr 01, 2005 | 2.216 | 2.255 | 2.194 | 2.194 | 89,754 | +0.00(+0.00%) |
Mar 31, 2005 | 2.186 | 2.247 | 2.178 | 2.194 | 62,801 | +0.01(+0.35%) |
Mar 30, 2005 | 2.110 | 2.255 | 2.110 | 2.186 | 85,044 | +0.05(+2.14%) |
Mar 29, 2005 | 2.117 | 2.171 | 2.117 | 2.140 | 34,933 | -0.01(-0.36%) |
Mar 28, 2005 | 2.125 | 2.178 | 2.125 | 2.148 | 41,998 | +0.00(+0.00%) |
Mar 24, 2005 | 2.171 | 2.171 | 2.102 | 2.148 | 55,213 | +0.00(+0.00%) |
Mar 23, 2005 | 2.148 | 2.186 | 2.125 | 2.148 | 99,174 | -0.04(-1.75%) |
Mar 22, 2005 | 2.216 | 2.224 | 2.148 | 2.186 | 48,017 | -0.02(-0.69%) |
Mar 21, 2005 | 2.293 | 2.293 | 2.094 | 2.201 | 89,884 | -0.11(-4.95%) |
Mar 18, 2005 | 2.446 | 2.461 | 2.301 | 2.316 | 58,745 | -0.11(-4.42%) |
Mar 17, 2005 | 2.423 | 2.484 | 2.415 | 2.423 | 119,454 | +0.02(+0.63%) |
Mar 16, 2005 | 2.385 | 2.408 | 2.331 | 2.408 | 215,750 | +0.08(+3.28%) |
Mar 15, 2005 | 2.224 | 2.362 | 2.224 | 2.331 | 383,875 | +0.11(+4.81%) |
Mar 14, 2005 | 2.155 | 2.308 | 2.117 | 2.224 | 156,742 | +0.11(+5.43%) |
Mar 11, 2005 | 2.140 | 2.140 | 2.064 | 2.110 | 78,633 | +0.01(+0.36%) |
Mar 10, 2005 | 2.148 | 2.201 | 2.087 | 2.102 | 66,072 | -0.04(-1.79%) |
Mar 09, 2005 | 2.178 | 2.178 | 2.071 | 2.140 | 55,605 | -0.04(-1.75%) |
Mar 08, 2005 | 2.262 | 2.262 | 2.178 | 2.178 | 44,615 | -0.01(-0.35%) |
Mar 07, 2005 | 2.255 | 2.293 | 2.178 | 2.186 | 177,022 | -0.03(-1.38%) |
Mar 04, 2005 | 2.125 | 2.255 | 2.033 | 2.216 | 254,608 | +0.15(+7.41%) |
Mar 03, 2005 | 1.995 | 2.064 | 1.980 | 2.064 | 161,976 | +0.02(+1.12%) |
Mar 02, 2005 | 2.033 | 2.071 | 1.972 | 2.041 | 133,061 | -0.01(-0.37%) |
Mar 01, 2005 | 2.132 | 2.171 | 2.025 | 2.048 | 321,728 | -0.11(-4.96%) |
Feb 28, 2005 | 2.102 | 2.293 | 1.987 | 2.155 | 893,093 | -0.19(-8.14%) |
Feb 25, 2005 | 2.446 | 2.484 | 2.346 | 2.346 | 121,809 | -0.08(-3.46%) |
Feb 24, 2005 | 2.423 | 2.499 | 2.415 | 2.431 | 55,998 | +0.01(+0.32%) |
Feb 23, 2005 | 2.415 | 2.484 | 2.408 | 2.423 | 45,531 | +0.00(+0.00%) |
Feb 22, 2005 | 2.415 | 2.461 | 2.408 | 2.423 | 51,418 | +0.01(+0.32%) |
Feb 18, 2005 | 2.453 | 2.478 | 2.377 | 2.415 | 87,268 | -0.04(-1.56%) |
Feb 17, 2005 | 2.530 | 2.538 | 2.453 | 2.453 | 91,978 | -0.08(-3.31%) |
Feb 16, 2005 | 2.545 | 2.560 | 2.522 | 2.538 | 40,821 | +0.00(+0.00%) |
Feb 15, 2005 | 2.553 | 2.560 | 2.530 | 2.538 | 18,971 | -0.01(-0.30%) |
Feb 14, 2005 | 2.515 | 2.576 | 2.515 | 2.545 | 58,876 | +0.03(+1.22%) |
Feb 11, 2005 | 2.545 | 2.545 | 2.492 | 2.515 | 51,680 | -0.01(-0.30%) |
Feb 10, 2005 | 2.538 | 2.553 | 2.522 | 2.522 | 38,073 | +0.02(+0.92%) |
Feb 09, 2005 | 2.507 | 2.538 | 2.484 | 2.499 | 42,914 | -0.01(-0.31%) |
Feb 08, 2005 | 2.530 | 2.545 | 2.484 | 2.507 | 85,174 | -0.03(-1.20%) |
Feb 07, 2005 | 2.538 | 2.545 | 2.499 | 2.538 | 34,802 | +0.00(+0.00%) |
Feb 04, 2005 | 2.553 | 2.553 | 2.515 | 2.538 | 71,175 | +0.02(+0.61%) |
Feb 03, 2005 | 2.522 | 2.538 | 2.515 | 2.522 | 27,999 | +0.00(+0.00%) |
Feb 02, 2005 | 2.568 | 2.568 | 2.507 | 2.522 | 45,269 | -0.02(-0.90%) |