Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.936 | 2.134 | 1.936 | 2.097 | 128,618 | -0.03(-1.24%) |
Apr 28, 2005 | 2.064 | 2.141 | 2.029 | 2.123 | 135,435 | +0.09(+4.21%) |
Apr 27, 2005 | 1.978 | 2.046 | 1.976 | 2.037 | 114,983 | +0.06(+3.12%) |
Apr 26, 2005 | 1.969 | 2.046 | 1.936 | 1.976 | 299,049 | +0.01(+0.56%) |
Apr 25, 2005 | 2.007 | 2.007 | 1.903 | 1.965 | 86,351 | -0.04(-2.08%) |
Apr 22, 2005 | 1.991 | 2.020 | 1.899 | 2.007 | 169,521 | -0.04(-1.83%) |
Apr 21, 2005 | 2.101 | 2.112 | 2.011 | 2.044 | 382,219 | +0.04(+2.09%) |
Apr 20, 2005 | 2.024 | 2.044 | 1.963 | 2.002 | 109,075 | +0.04(+1.90%) |
Apr 19, 2005 | 1.949 | 2.020 | 1.947 | 1.965 | 306,775 | +0.04(+1.82%) |
Apr 18, 2005 | 2.024 | 2.024 | 1.760 | 1.930 | 783,981 | -0.13(-6.20%) |
Apr 15, 2005 | 2.018 | 2.068 | 2.007 | 2.057 | 550,832 | +0.01(+0.54%) |
Apr 14, 2005 | 2.203 | 2.240 | 1.982 | 2.046 | 572,647 | -0.16(-7.09%) |
Apr 13, 2005 | 2.416 | 2.416 | 2.200 | 2.203 | 151,342 | -0.09(-4.12%) |
Apr 12, 2005 | 2.260 | 2.297 | 2.203 | 2.297 | 227,695 | +0.04(+1.85%) |
Apr 11, 2005 | 2.258 | 2.288 | 2.255 | 2.255 | 137,708 | -0.04(-1.91%) |
Apr 08, 2005 | 2.310 | 2.315 | 2.255 | 2.299 | 104,985 | -0.02(-0.67%) |
Apr 07, 2005 | 2.280 | 2.317 | 2.277 | 2.315 | 84,533 | +0.01(+0.48%) |
Apr 06, 2005 | 2.293 | 2.324 | 2.293 | 2.304 | 204,971 | -0.01(-0.29%) |
Apr 05, 2005 | 2.291 | 2.315 | 2.291 | 2.310 | 174,521 | +0.02(+0.86%) |
Apr 04, 2005 | 2.258 | 2.324 | 2.225 | 2.291 | 488,568 | -0.02(-0.86%) |
Apr 01, 2005 | 2.310 | 2.321 | 2.310 | 2.310 | 180,429 | -0.01(-0.28%) |
Mar 31, 2005 | 2.313 | 2.332 | 2.310 | 2.317 | 155,887 | -0.01(-0.28%) |
Mar 30, 2005 | 2.293 | 2.385 | 2.269 | 2.324 | 106,803 | +0.01(+0.57%) |
Mar 29, 2005 | 2.335 | 2.396 | 2.310 | 2.310 | 163,613 | -0.05(-2.05%) |
Mar 28, 2005 | 2.280 | 2.420 | 2.280 | 2.359 | 159,523 | +0.00(+0.19%) |
Mar 24, 2005 | 2.330 | 2.359 | 2.299 | 2.354 | 646,273 | +0.02(+0.75%) |
Mar 23, 2005 | 2.313 | 2.374 | 2.313 | 2.337 | 188,610 | -0.08(-3.19%) |
Mar 22, 2005 | 2.464 | 2.508 | 2.414 | 2.414 | 200,426 | -0.02(-0.63%) |
Mar 21, 2005 | 2.442 | 2.445 | 2.412 | 2.429 | 102,258 | +0.02(+1.01%) |
Mar 18, 2005 | 2.365 | 2.416 | 2.313 | 2.405 | 185,883 | +0.00(+0.00%) |
Mar 17, 2005 | 2.390 | 2.460 | 2.390 | 2.405 | 136,799 | -0.06(-2.41%) |
Mar 16, 2005 | 2.394 | 2.515 | 2.376 | 2.464 | 339,498 | +0.11(+4.77%) |
Mar 15, 2005 | 2.255 | 2.394 | 2.255 | 2.352 | 885,330 | +0.06(+2.59%) |
Mar 14, 2005 | 2.264 | 2.306 | 2.264 | 2.293 | 296,322 | +0.01(+0.58%) |
Mar 11, 2005 | 2.211 | 2.297 | 2.211 | 2.280 | 264,508 | +0.01(+0.58%) |
Mar 10, 2005 | 2.324 | 2.354 | 2.203 | 2.266 | 314,956 | -0.03(-1.15%) |
Mar 09, 2005 | 2.330 | 2.418 | 2.282 | 2.293 | 487,204 | -0.09(-3.96%) |
Mar 08, 2005 | 2.365 | 2.390 | 2.365 | 2.387 | 140,889 | +0.01(+0.46%) |
Mar 07, 2005 | 2.313 | 2.438 | 2.310 | 2.376 | 320,864 | +0.04(+1.89%) |
Mar 04, 2005 | 2.315 | 2.462 | 2.315 | 2.332 | 237,239 | -0.05(-2.03%) |
Mar 03, 2005 | 2.420 | 2.425 | 2.332 | 2.381 | 221,332 | +0.00(+0.09%) |
Mar 02, 2005 | 2.236 | 2.467 | 2.236 | 2.379 | 258,145 | +0.07(+2.95%) |
Mar 01, 2005 | 2.203 | 2.616 | 2.145 | 2.310 | 2,493,742 | +0.10(+4.37%) |
Feb 28, 2005 | 2.236 | 2.280 | 2.200 | 2.214 | 580,828 | -0.03(-1.37%) |
Feb 25, 2005 | 2.222 | 2.339 | 2.222 | 2.244 | 511,746 | +0.01(+0.29%) |
Feb 24, 2005 | 2.233 | 2.286 | 2.233 | 2.238 | 616,277 | -0.03(-1.45%) |
Feb 23, 2005 | 2.396 | 2.420 | 2.233 | 2.271 | 710,355 | -0.14(-5.67%) |
Feb 22, 2005 | 2.594 | 2.594 | 2.376 | 2.407 | 477,206 | -0.14(-5.53%) |
Feb 18, 2005 | 2.533 | 2.605 | 2.530 | 2.548 | 268,598 | -0.03(-1.19%) |
Feb 17, 2005 | 2.660 | 2.660 | 2.491 | 2.579 | 376,765 | -0.06(-2.41%) |
Feb 16, 2005 | 2.658 | 2.658 | 2.599 | 2.643 | 625,821 | +0.00(+0.08%) |
Feb 15, 2005 | 2.566 | 2.660 | 2.522 | 2.640 | 466,298 | +0.01(+0.42%) |
Feb 14, 2005 | 2.638 | 2.667 | 2.489 | 2.629 | 419,941 | -0.02(-0.66%) |
Feb 11, 2005 | 2.603 | 2.651 | 2.603 | 2.647 | 421,304 | +0.03(+1.09%) |
Feb 10, 2005 | 2.552 | 2.713 | 2.552 | 2.618 | 413,578 | -0.04(-1.57%) |
Feb 09, 2005 | 2.654 | 2.684 | 2.577 | 2.660 | 955,775 | +0.02(+0.75%) |
Feb 08, 2005 | 2.865 | 2.865 | 2.480 | 2.640 | 3,120,927 | -0.25(-8.61%) |
Feb 07, 2005 | 2.970 | 2.970 | 2.843 | 2.889 | 407,670 | +0.01(+0.46%) |
Feb 04, 2005 | 2.918 | 3.025 | 2.827 | 2.876 | 654,454 | -0.04(-1.28%) |
Feb 03, 2005 | 2.959 | 2.959 | 2.860 | 2.913 | 376,765 | +0.04(+1.46%) |
Feb 02, 2005 | 2.893 | 2.898 | 2.819 | 2.871 | 746,259 | -0.02(-0.61%) |