Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.654 | 2.678 | 2.644 | 2.664 | 2,379,354 | +0.02(+0.86%) |
Apr 28, 2005 | 2.637 | 2.675 | 2.618 | 2.641 | 2,568,794 | -0.00(-0.14%) |
Apr 27, 2005 | 2.676 | 2.676 | 2.642 | 2.645 | 2,174,760 | -0.03(-1.03%) |
Apr 26, 2005 | 2.675 | 2.695 | 2.659 | 2.672 | 1,720,106 | +0.00(+0.04%) |
Apr 25, 2005 | 2.678 | 2.707 | 2.666 | 2.671 | 3,379,593 | -0.01(-0.28%) |
Apr 22, 2005 | 2.682 | 2.704 | 2.676 | 2.678 | 2,159,605 | -0.00(-0.12%) |
Apr 21, 2005 | 2.660 | 2.695 | 2.650 | 2.682 | 1,856,503 | +0.02(+0.67%) |
Apr 20, 2005 | 2.693 | 2.704 | 2.653 | 2.664 | 4,023,686 | -0.04(-1.56%) |
Apr 19, 2005 | 2.692 | 2.706 | 2.677 | 2.706 | 1,773,149 | +0.02(+0.73%) |
Apr 18, 2005 | 2.690 | 2.695 | 2.670 | 2.686 | 2,288,424 | -0.01(-0.27%) |
Apr 15, 2005 | 2.714 | 2.753 | 2.694 | 2.694 | 2,265,691 | -0.02(-0.58%) |
Apr 14, 2005 | 2.691 | 2.717 | 2.689 | 2.710 | 3,311,395 | +0.02(+0.79%) |
Apr 13, 2005 | 2.722 | 2.722 | 2.685 | 2.688 | 2,008,054 | -0.04(-1.37%) |
Apr 12, 2005 | 2.734 | 2.740 | 2.716 | 2.726 | 2,583,949 | -0.01(-0.39%) |
Apr 11, 2005 | 2.742 | 2.756 | 2.732 | 2.736 | 2,849,163 | +0.00(+0.02%) |
Apr 08, 2005 | 2.745 | 2.751 | 2.732 | 2.736 | 2,068,674 | -0.01(-0.50%) |
Apr 07, 2005 | 2.752 | 2.785 | 2.741 | 2.750 | 2,538,483 | -0.01(-0.19%) |
Apr 06, 2005 | 2.725 | 2.756 | 2.715 | 2.755 | 1,879,235 | +0.02(+0.87%) |
Apr 05, 2005 | 2.719 | 2.735 | 2.705 | 2.731 | 2,091,407 | +0.01(+0.47%) |
Apr 04, 2005 | 2.669 | 2.736 | 2.658 | 2.719 | 1,659,486 | +0.04(+1.42%) |
Apr 01, 2005 | 2.715 | 2.719 | 2.680 | 2.681 | 2,030,786 | -0.04(-1.36%) |
Mar 31, 2005 | 2.676 | 2.728 | 2.660 | 2.717 | 1,864,080 | +0.07(+2.63%) |
Mar 30, 2005 | 2.630 | 2.664 | 2.609 | 2.648 | 1,947,433 | +0.02(+0.95%) |
Mar 29, 2005 | 2.618 | 2.658 | 2.618 | 2.623 | 2,045,942 | +0.01(+0.30%) |
Mar 28, 2005 | 2.629 | 2.629 | 2.581 | 2.615 | 3,591,765 | -0.01(-0.52%) |
Mar 24, 2005 | 2.657 | 2.664 | 2.612 | 2.629 | 2,303,579 | -0.02(-0.74%) |
Mar 23, 2005 | 2.667 | 2.686 | 2.626 | 2.648 | 2,970,404 | -0.04(-1.40%) |
Mar 22, 2005 | 2.728 | 2.739 | 2.686 | 2.686 | 2,197,493 | -0.02(-0.92%) |
Mar 21, 2005 | 2.745 | 2.763 | 2.711 | 2.711 | 1,750,417 | -0.04(-1.59%) |
Mar 18, 2005 | 2.745 | 2.766 | 2.722 | 2.754 | 2,182,338 | -0.00(-0.17%) |
Mar 17, 2005 | 2.738 | 2.769 | 2.732 | 2.759 | 3,250,774 | +0.04(+1.30%) |
Mar 16, 2005 | 2.751 | 2.767 | 2.724 | 2.724 | 1,871,658 | -0.02(-0.56%) |
Mar 15, 2005 | 2.732 | 2.751 | 2.723 | 2.739 | 2,197,493 | +0.02(+0.84%) |
Mar 14, 2005 | 2.714 | 2.729 | 2.707 | 2.716 | 1,560,978 | +0.00(+0.10%) |
Mar 11, 2005 | 2.711 | 2.732 | 2.697 | 2.714 | 2,167,183 | +0.01(+0.23%) |
Mar 10, 2005 | 2.755 | 2.767 | 2.707 | 2.707 | 1,947,433 | -0.05(-1.72%) |
Mar 09, 2005 | 2.781 | 2.785 | 2.733 | 2.755 | 2,068,674 | -0.02(-0.84%) |
Mar 08, 2005 | 2.733 | 2.783 | 2.733 | 2.778 | 1,826,192 | +0.07(+2.59%) |
Mar 07, 2005 | 2.743 | 2.743 | 2.708 | 2.708 | 2,197,493 | -0.04(-1.29%) |
Mar 04, 2005 | 2.734 | 2.759 | 2.728 | 2.743 | 2,205,070 | +0.03(+0.95%) |
Mar 03, 2005 | 2.710 | 2.720 | 2.691 | 2.717 | 3,084,068 | -0.00(-0.16%) |
Mar 02, 2005 | 2.674 | 2.725 | 2.657 | 2.722 | 3,546,299 | +0.07(+2.77%) |
Mar 01, 2005 | 2.630 | 2.705 | 2.630 | 2.648 | 2,530,906 | +0.03(+1.09%) |
Feb 28, 2005 | 2.687 | 2.696 | 2.617 | 2.620 | 2,743,077 | -0.03(-1.31%) |
Feb 25, 2005 | 2.613 | 2.667 | 2.596 | 2.655 | 3,144,688 | +0.04(+1.66%) |
Feb 24, 2005 | 2.628 | 2.628 | 2.583 | 2.611 | 3,288,662 | -0.04(-1.53%) |
Feb 23, 2005 | 2.660 | 2.660 | 2.638 | 2.652 | 2,727,922 | -0.04(-1.64%) |
Feb 22, 2005 | 2.718 | 2.718 | 2.686 | 2.696 | 2,379,354 | -0.03(-1.05%) |
Feb 18, 2005 | 2.730 | 2.731 | 2.706 | 2.725 | 2,152,028 | -0.01(-0.35%) |
Feb 17, 2005 | 2.740 | 2.745 | 2.732 | 2.734 | 1,871,658 | -0.00(-0.04%) |
Feb 16, 2005 | 2.769 | 2.769 | 2.731 | 2.735 | 3,925,177 | -0.03(-0.96%) |
Feb 15, 2005 | 2.732 | 2.768 | 2.729 | 2.762 | 3,819,091 | +0.02(+0.89%) |
Feb 14, 2005 | 2.697 | 2.739 | 2.694 | 2.738 | 1,288,185 | +0.04(+1.61%) |
Feb 11, 2005 | 2.709 | 2.726 | 2.692 | 2.694 | 1,523,090 | -0.04(-1.33%) |
Feb 10, 2005 | 2.717 | 2.748 | 2.713 | 2.731 | 1,598,865 | +0.01(+0.33%) |
Feb 09, 2005 | 2.684 | 2.726 | 2.684 | 2.722 | 2,038,364 | +0.02(+0.84%) |
Feb 08, 2005 | 2.684 | 2.710 | 2.674 | 2.699 | 1,212,410 | +0.01(+0.53%) |
Feb 07, 2005 | 2.672 | 2.694 | 2.671 | 2.685 | 1,477,624 | -0.02(-0.76%) |
Feb 04, 2005 | 2.700 | 2.706 | 2.671 | 2.705 | 2,500,595 | -0.01(-0.27%) |
Feb 03, 2005 | 2.703 | 2.714 | 2.692 | 2.713 | 1,697,374 | -0.00(-0.06%) |
Feb 02, 2005 | 2.723 | 2.729 | 2.697 | 2.714 | 1,955,011 | -0.03(-0.96%) |