Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.543 | 2.566 | 2.533 | 2.552 | 2,483,226 | +0.02(+0.86%) |
Apr 28, 2005 | 2.526 | 2.563 | 2.509 | 2.530 | 2,680,935 | -0.00(-0.14%) |
Apr 27, 2005 | 2.564 | 2.564 | 2.531 | 2.534 | 2,269,700 | -0.03(-1.03%) |
Apr 26, 2005 | 2.563 | 2.583 | 2.548 | 2.560 | 1,795,198 | +0.00(+0.04%) |
Apr 25, 2005 | 2.566 | 2.594 | 2.555 | 2.559 | 3,527,130 | -0.01(-0.28%) |
Apr 22, 2005 | 2.569 | 2.591 | 2.564 | 2.566 | 2,253,883 | -0.00(-0.12%) |
Apr 21, 2005 | 2.549 | 2.582 | 2.539 | 2.569 | 1,937,549 | +0.02(+0.67%) |
Apr 20, 2005 | 2.580 | 2.591 | 2.542 | 2.552 | 4,199,341 | -0.04(-1.56%) |
Apr 19, 2005 | 2.580 | 2.593 | 2.565 | 2.593 | 1,850,557 | +0.02(+0.73%) |
Apr 18, 2005 | 2.578 | 2.583 | 2.558 | 2.574 | 2,388,326 | -0.01(-0.27%) |
Apr 15, 2005 | 2.601 | 2.638 | 2.581 | 2.581 | 2,364,600 | -0.02(-0.58%) |
Apr 14, 2005 | 2.578 | 2.604 | 2.577 | 2.596 | 3,455,955 | +0.02(+0.79%) |
Apr 13, 2005 | 2.608 | 2.608 | 2.573 | 2.576 | 2,095,716 | -0.04(-1.37%) |
Apr 12, 2005 | 2.620 | 2.625 | 2.602 | 2.612 | 2,696,752 | -0.01(-0.39%) |
Apr 11, 2005 | 2.628 | 2.640 | 2.618 | 2.622 | 2,973,544 | +0.00(+0.02%) |
Apr 08, 2005 | 2.631 | 2.636 | 2.618 | 2.622 | 2,158,983 | -0.01(-0.50%) |
Apr 07, 2005 | 2.637 | 2.668 | 2.627 | 2.635 | 2,649,302 | -0.01(-0.19%) |
Apr 06, 2005 | 2.611 | 2.641 | 2.602 | 2.640 | 1,961,274 | +0.02(+0.87%) |
Apr 05, 2005 | 2.605 | 2.621 | 2.592 | 2.617 | 2,182,708 | +0.01(+0.47%) |
Apr 04, 2005 | 2.558 | 2.622 | 2.547 | 2.605 | 1,731,931 | +0.04(+1.42%) |
Apr 01, 2005 | 2.602 | 2.605 | 2.568 | 2.568 | 2,119,441 | -0.04(-1.36%) |
Mar 31, 2005 | 2.564 | 2.614 | 2.549 | 2.604 | 1,945,457 | +0.07(+2.63%) |
Mar 30, 2005 | 2.520 | 2.553 | 2.500 | 2.537 | 2,032,449 | +0.02(+0.95%) |
Mar 29, 2005 | 2.508 | 2.547 | 2.508 | 2.513 | 2,135,258 | +0.01(+0.30%) |
Mar 28, 2005 | 2.519 | 2.519 | 2.473 | 2.506 | 3,748,564 | -0.01(-0.52%) |
Mar 24, 2005 | 2.546 | 2.552 | 2.503 | 2.519 | 2,404,142 | -0.02(-0.74%) |
Mar 23, 2005 | 2.556 | 2.573 | 2.516 | 2.538 | 3,100,078 | -0.04(-1.40%) |
Mar 22, 2005 | 2.613 | 2.624 | 2.573 | 2.573 | 2,293,425 | -0.02(-0.92%) |
Mar 21, 2005 | 2.630 | 2.648 | 2.597 | 2.597 | 1,826,832 | -0.04(-1.59%) |
Mar 18, 2005 | 2.631 | 2.650 | 2.608 | 2.639 | 2,277,608 | -0.00(-0.17%) |
Mar 17, 2005 | 2.624 | 2.653 | 2.617 | 2.644 | 3,392,688 | +0.03(+1.30%) |
Mar 16, 2005 | 2.636 | 2.651 | 2.610 | 2.610 | 1,953,365 | -0.01(-0.56%) |
Mar 15, 2005 | 2.617 | 2.636 | 2.609 | 2.625 | 2,293,425 | +0.02(+0.84%) |
Mar 14, 2005 | 2.600 | 2.615 | 2.594 | 2.603 | 1,629,123 | +0.00(+0.10%) |
Mar 11, 2005 | 2.597 | 2.618 | 2.585 | 2.600 | 2,261,792 | +0.01(+0.23%) |
Mar 10, 2005 | 2.640 | 2.651 | 2.594 | 2.594 | 2,032,449 | -0.05(-1.72%) |
Mar 09, 2005 | 2.665 | 2.669 | 2.619 | 2.640 | 2,158,983 | -0.02(-0.84%) |
Mar 08, 2005 | 2.618 | 2.667 | 2.618 | 2.662 | 1,905,915 | +0.07(+2.59%) |
Mar 07, 2005 | 2.629 | 2.629 | 2.595 | 2.595 | 2,293,425 | -0.03(-1.29%) |
Mar 04, 2005 | 2.620 | 2.644 | 2.614 | 2.629 | 2,301,334 | +0.02(+0.95%) |
Mar 03, 2005 | 2.597 | 2.606 | 2.579 | 2.604 | 3,218,704 | -0.00(-0.15%) |
Mar 02, 2005 | 2.562 | 2.611 | 2.546 | 2.608 | 3,701,114 | +0.07(+2.77%) |
Mar 01, 2005 | 2.520 | 2.592 | 2.520 | 2.538 | 2,641,393 | +0.03(+1.09%) |
Feb 28, 2005 | 2.574 | 2.583 | 2.507 | 2.510 | 2,862,827 | -0.03(-1.31%) |
Feb 25, 2005 | 2.504 | 2.555 | 2.487 | 2.544 | 3,281,971 | +0.04(+1.66%) |
Feb 24, 2005 | 2.518 | 2.518 | 2.475 | 2.502 | 3,432,230 | -0.04(-1.53%) |
Feb 23, 2005 | 2.549 | 2.549 | 2.527 | 2.541 | 2,847,011 | -0.04(-1.64%) |
Feb 22, 2005 | 2.604 | 2.604 | 2.574 | 2.584 | 2,483,226 | -0.03(-1.05%) |
Feb 18, 2005 | 2.615 | 2.616 | 2.593 | 2.611 | 2,245,975 | -0.01(-0.35%) |
Feb 17, 2005 | 2.625 | 2.630 | 2.617 | 2.620 | 1,953,365 | -0.00(-0.04%) |
Feb 16, 2005 | 2.653 | 2.653 | 2.616 | 2.621 | 4,096,532 | -0.03(-0.96%) |
Feb 15, 2005 | 2.618 | 2.652 | 2.614 | 2.646 | 3,985,815 | +0.02(+0.89%) |
Feb 14, 2005 | 2.584 | 2.624 | 2.581 | 2.623 | 1,344,421 | +0.04(+1.61%) |
Feb 11, 2005 | 2.596 | 2.612 | 2.580 | 2.582 | 1,589,581 | -0.03(-1.33%) |
Feb 10, 2005 | 2.604 | 2.633 | 2.600 | 2.616 | 1,668,664 | +0.01(+0.33%) |
Feb 09, 2005 | 2.572 | 2.612 | 2.572 | 2.608 | 2,127,350 | +0.02(+0.84%) |
Feb 08, 2005 | 2.572 | 2.597 | 2.562 | 2.586 | 1,265,338 | +0.01(+0.53%) |
Feb 07, 2005 | 2.560 | 2.581 | 2.559 | 2.572 | 1,542,131 | -0.02(-0.76%) |
Feb 04, 2005 | 2.587 | 2.593 | 2.559 | 2.592 | 2,609,760 | -0.01(-0.27%) |
Feb 03, 2005 | 2.590 | 2.601 | 2.580 | 2.599 | 1,771,473 | -0.00(-0.06%) |
Feb 02, 2005 | 2.609 | 2.615 | 2.585 | 2.601 | 2,040,357 | -0.03(-0.96%) |