Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.571 | 2.571 | 2.527 | 2.566 | 1,114,574 | +0.01(+0.43%) |
Apr 28, 2005 | 2.585 | 2.612 | 2.552 | 2.555 | 656,744 | -0.05(-1.90%) |
Apr 27, 2005 | 2.599 | 2.615 | 2.563 | 2.604 | 1,090,937 | -0.06(-2.07%) |
Apr 26, 2005 | 2.637 | 2.667 | 2.626 | 2.659 | 2,274,967 | +0.02(+0.83%) |
Apr 25, 2005 | 2.618 | 2.640 | 2.612 | 2.637 | 2,842,982 | +0.02(+0.74%) |
Apr 22, 2005 | 2.604 | 2.623 | 2.596 | 2.618 | 1,000,389 | +0.01(+0.53%) |
Apr 21, 2005 | 2.585 | 2.626 | 2.571 | 2.604 | 1,650,951 | +0.02(+0.96%) |
Apr 20, 2005 | 2.588 | 2.596 | 2.563 | 2.579 | 1,254,941 | -0.01(-0.32%) |
Apr 19, 2005 | 2.596 | 2.599 | 2.563 | 2.588 | 1,145,484 | +0.01(+0.21%) |
Apr 18, 2005 | 2.555 | 2.607 | 2.555 | 2.582 | 1,438,218 | +0.03(+1.19%) |
Apr 15, 2005 | 2.568 | 2.582 | 2.546 | 2.552 | 1,033,117 | -0.01(-0.54%) |
Apr 14, 2005 | 2.577 | 2.596 | 2.557 | 2.566 | 1,196,030 | -0.01(-0.21%) |
Apr 13, 2005 | 2.604 | 2.607 | 2.568 | 2.571 | 686,926 | -0.03(-1.16%) |
Apr 12, 2005 | 2.557 | 2.604 | 2.555 | 2.601 | 920,387 | +0.04(+1.72%) |
Apr 11, 2005 | 2.574 | 2.577 | 2.557 | 2.557 | 784,747 | -0.02(-0.75%) |
Apr 08, 2005 | 2.607 | 2.610 | 2.568 | 2.577 | 1,588,404 | -0.01(-0.43%) |
Apr 07, 2005 | 2.593 | 2.610 | 2.582 | 2.588 | 1,232,031 | -0.01(-0.32%) |
Apr 06, 2005 | 2.588 | 2.599 | 2.571 | 2.596 | 581,105 | +0.01(+0.32%) |
Apr 05, 2005 | 2.599 | 2.610 | 2.582 | 2.588 | 502,194 | -0.01(-0.53%) |
Apr 04, 2005 | 2.593 | 2.612 | 2.546 | 2.601 | 1,416,400 | +0.01(+0.32%) |
Apr 01, 2005 | 2.634 | 2.670 | 2.585 | 2.593 | 1,334,216 | -0.03(-1.26%) |
Mar 31, 2005 | 2.648 | 2.681 | 2.623 | 2.626 | 749,110 | -0.03(-1.14%) |
Mar 30, 2005 | 2.593 | 2.656 | 2.593 | 2.656 | 968,752 | +0.06(+2.33%) |
Mar 29, 2005 | 2.621 | 2.662 | 2.596 | 2.596 | 776,747 | -0.03(-1.26%) |
Mar 28, 2005 | 2.599 | 2.656 | 2.599 | 2.629 | 1,217,485 | +0.04(+1.70%) |
Mar 24, 2005 | 2.593 | 2.640 | 2.585 | 2.585 | 825,112 | +0.00(+0.11%) |
Mar 23, 2005 | 2.615 | 2.615 | 2.571 | 2.582 | 1,245,122 | -0.03(-1.26%) |
Mar 22, 2005 | 2.623 | 2.662 | 2.599 | 2.615 | 1,057,118 | -0.03(-1.04%) |
Mar 21, 2005 | 2.662 | 2.667 | 2.640 | 2.643 | 754,564 | -0.03(-1.03%) |
Mar 18, 2005 | 2.667 | 2.673 | 2.629 | 2.670 | 2,188,056 | +0.01(+0.52%) |
Mar 17, 2005 | 2.643 | 2.676 | 2.621 | 2.656 | 1,601,132 | +0.02(+0.63%) |
Mar 16, 2005 | 2.640 | 2.667 | 2.626 | 2.640 | 927,296 | -0.01(-0.31%) |
Mar 15, 2005 | 2.643 | 2.689 | 2.634 | 2.648 | 1,192,030 | +0.01(+0.31%) |
Mar 14, 2005 | 2.648 | 2.662 | 2.626 | 2.640 | 1,519,675 | -0.02(-0.62%) |
Mar 11, 2005 | 2.695 | 2.709 | 2.654 | 2.656 | 933,478 | -0.04(-1.53%) |
Mar 10, 2005 | 2.673 | 2.698 | 2.654 | 2.698 | 1,664,042 | +0.02(+0.62%) |
Mar 09, 2005 | 2.706 | 2.706 | 2.667 | 2.681 | 1,179,303 | -0.02(-0.91%) |
Mar 08, 2005 | 2.764 | 2.764 | 2.698 | 2.706 | 1,110,574 | -0.06(-2.19%) |
Mar 07, 2005 | 2.758 | 2.775 | 2.747 | 2.766 | 796,747 | +0.00(+0.00%) |
Mar 04, 2005 | 2.750 | 2.769 | 2.728 | 2.766 | 1,921,503 | +0.02(+0.70%) |
Mar 03, 2005 | 2.761 | 2.764 | 2.717 | 2.747 | 1,214,940 | +0.01(+0.40%) |
Mar 02, 2005 | 2.673 | 2.750 | 2.665 | 2.736 | 1,977,141 | +0.06(+2.26%) |
Mar 01, 2005 | 2.648 | 2.678 | 2.634 | 2.676 | 917,478 | +0.01(+0.52%) |
Feb 28, 2005 | 2.640 | 2.662 | 2.626 | 2.662 | 1,086,573 | +0.02(+0.73%) |
Feb 25, 2005 | 2.629 | 2.645 | 2.615 | 2.643 | 895,659 | +0.01(+0.42%) |
Feb 24, 2005 | 2.629 | 2.654 | 2.601 | 2.632 | 2,034,961 | +0.00(+0.00%) |
Feb 23, 2005 | 2.604 | 2.665 | 2.604 | 2.632 | 1,884,775 | +0.03(+1.06%) |
Feb 22, 2005 | 2.667 | 2.670 | 2.596 | 2.604 | 3,224,082 | -0.08(-2.97%) |
Feb 18, 2005 | 2.714 | 2.714 | 2.684 | 2.684 | 1,165,848 | -0.04(-1.31%) |
Feb 17, 2005 | 2.739 | 2.755 | 2.714 | 2.720 | 1,034,208 | -0.02(-0.70%) |
Feb 16, 2005 | 2.728 | 2.744 | 2.722 | 2.739 | 838,203 | +0.01(+0.20%) |
Feb 15, 2005 | 2.744 | 2.747 | 2.714 | 2.733 | 1,154,575 | -0.01(-0.40%) |
Feb 14, 2005 | 2.717 | 2.753 | 2.717 | 2.744 | 1,265,487 | +0.02(+0.81%) |
Feb 11, 2005 | 2.711 | 2.725 | 2.698 | 2.722 | 1,305,124 | +0.01(+0.20%) |
Feb 10, 2005 | 2.717 | 2.736 | 2.698 | 2.717 | 1,512,038 | +0.00(+0.00%) |
Feb 09, 2005 | 2.739 | 2.742 | 2.709 | 2.717 | 1,531,312 | -0.03(-1.00%) |
Feb 08, 2005 | 2.755 | 2.764 | 2.725 | 2.744 | 1,872,411 | -0.03(-1.09%) |
Feb 07, 2005 | 2.764 | 2.791 | 2.758 | 2.775 | 876,386 | -0.01(-0.39%) |
Feb 04, 2005 | 2.777 | 2.794 | 2.761 | 2.786 | 893,477 | -0.01(-0.30%) |
Feb 03, 2005 | 2.827 | 2.832 | 2.788 | 2.794 | 1,028,390 | -0.04(-1.45%) |
Feb 02, 2005 | 2.830 | 2.852 | 2.810 | 2.835 | 1,419,672 | -0.01(-0.19%) |