Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.621 | 2.650 | 2.621 | 2.643 | 109,513 | +0.01(+0.54%) |
Mar 30, 2005 | 2.621 | 2.646 | 2.611 | 2.629 | 92,622 | +0.01(+0.41%) |
Mar 29, 2005 | 2.607 | 2.643 | 2.597 | 2.618 | 116,270 | +0.01(+0.55%) |
Mar 28, 2005 | 2.597 | 2.611 | 2.593 | 2.604 | 128,376 | -0.00(-0.14%) |
Mar 24, 2005 | 2.557 | 2.621 | 2.557 | 2.607 | 170,886 | +0.02(+0.96%) |
Mar 23, 2005 | 2.614 | 2.614 | 2.550 | 2.582 | 242,957 | -0.04(-1.62%) |
Mar 22, 2005 | 2.646 | 2.653 | 2.614 | 2.625 | 234,793 | -0.03(-1.20%) |
Mar 21, 2005 | 2.700 | 2.700 | 2.657 | 2.657 | 255,626 | -0.04(-1.58%) |
Mar 18, 2005 | 2.724 | 2.735 | 2.700 | 2.700 | 133,162 | -0.03(-1.17%) |
Mar 17, 2005 | 2.721 | 2.778 | 2.721 | 2.732 | 118,241 | +0.01(+0.52%) |
Mar 16, 2005 | 2.700 | 2.724 | 2.685 | 2.717 | 219,027 | +0.00(+0.13%) |
Mar 15, 2005 | 2.689 | 2.735 | 2.689 | 2.714 | 247,743 | +0.00(+0.13%) |
Mar 14, 2005 | 2.774 | 2.785 | 2.689 | 2.710 | 246,617 | -0.06(-2.18%) |
Mar 11, 2005 | 2.778 | 2.803 | 2.760 | 2.771 | 98,252 | -0.02(-0.76%) |
Mar 10, 2005 | 2.774 | 2.817 | 2.774 | 2.792 | 114,299 | -0.01(-0.25%) |
Mar 09, 2005 | 2.831 | 2.842 | 2.781 | 2.799 | 100,786 | -0.04(-1.25%) |
Mar 08, 2005 | 2.820 | 2.842 | 2.817 | 2.835 | 62,217 | +0.01(+0.38%) |
Mar 07, 2005 | 2.817 | 2.856 | 2.817 | 2.824 | 77,701 | +0.00(+0.13%) |
Mar 04, 2005 | 2.817 | 2.845 | 2.813 | 2.820 | 92,903 | -0.01(-0.25%) |
Mar 03, 2005 | 2.799 | 2.831 | 2.799 | 2.827 | 134,006 | +0.00(+0.00%) |
Mar 02, 2005 | 2.820 | 2.831 | 2.820 | 2.827 | 85,584 | +0.01(+0.51%) |
Mar 01, 2005 | 2.817 | 2.824 | 2.795 | 2.813 | 81,924 | +0.02(+0.64%) |
Feb 28, 2005 | 2.806 | 2.820 | 2.778 | 2.795 | 148,083 | -0.02(-0.61%) |
Feb 25, 2005 | 2.778 | 2.824 | 2.778 | 2.813 | 121,056 | +0.02(+0.74%) |
Feb 24, 2005 | 2.771 | 2.806 | 2.771 | 2.792 | 116,833 | -0.00(-0.13%) |
Feb 23, 2005 | 2.753 | 2.799 | 2.753 | 2.795 | 108,106 | +0.04(+1.29%) |
Feb 22, 2005 | 2.778 | 2.795 | 2.760 | 2.760 | 164,693 | -0.03(-1.02%) |
Feb 18, 2005 | 2.781 | 2.795 | 2.771 | 2.788 | 217,057 | -0.02(-0.63%) |
Feb 17, 2005 | 2.824 | 2.831 | 2.803 | 2.806 | 122,182 | -0.01(-0.50%) |
Feb 16, 2005 | 2.824 | 2.824 | 2.813 | 2.820 | 62,498 | +0.00(+0.00%) |
Feb 15, 2005 | 2.806 | 2.820 | 2.806 | 2.820 | 80,516 | +0.01(+0.38%) |
Feb 14, 2005 | 2.803 | 2.813 | 2.803 | 2.810 | 80,516 | +0.00(+0.00%) |
Feb 11, 2005 | 2.810 | 2.817 | 2.788 | 2.810 | 87,836 | +0.00(+0.13%) |
Feb 10, 2005 | 2.810 | 2.810 | 2.792 | 2.806 | 96,563 | +0.01(+0.38%) |
Feb 09, 2005 | 2.810 | 2.813 | 2.792 | 2.795 | 190,312 | -0.01(-0.25%) |
Feb 08, 2005 | 2.806 | 2.813 | 2.795 | 2.803 | 133,443 | -0.01(-0.25%) |
Feb 07, 2005 | 2.799 | 2.810 | 2.792 | 2.810 | 92,340 | -0.00(-0.13%) |
Feb 04, 2005 | 2.778 | 2.813 | 2.778 | 2.813 | 177,080 | +0.04(+1.28%) |
Feb 03, 2005 | 2.778 | 2.778 | 2.756 | 2.778 | 85,302 | +0.00(+0.00%) |
Feb 02, 2005 | 2.771 | 2.778 | 2.764 | 2.778 | 168,916 | +0.01(+0.39%) |
Feb 01, 2005 | 2.774 | 2.778 | 2.756 | 2.767 | 178,206 | +0.01(+0.52%) |
Jan 31, 2005 | 2.764 | 2.774 | 2.735 | 2.753 | 114,863 | +0.01(+0.26%) |
Jan 28, 2005 | 2.739 | 2.771 | 2.739 | 2.746 | 99,379 | +0.01(+0.26%) |
Jan 27, 2005 | 2.728 | 2.767 | 2.721 | 2.739 | 118,804 | -0.02(-0.77%) |
Jan 26, 2005 | 2.764 | 2.764 | 2.710 | 2.760 | 187,215 | -0.01(-0.26%) |
Jan 25, 2005 | 2.792 | 2.792 | 2.756 | 2.767 | 70,944 | -0.01(-0.38%) |
Jan 24, 2005 | 2.785 | 2.785 | 2.753 | 2.778 | 95,437 | -0.00(-0.13%) |
Jan 21, 2005 | 2.756 | 2.781 | 2.749 | 2.781 | 73,197 | +0.02(+0.77%) |
Jan 20, 2005 | 2.764 | 2.781 | 2.749 | 2.760 | 74,041 | -0.04(-1.27%) |
Jan 19, 2005 | 2.795 | 2.799 | 2.774 | 2.795 | 51,800 | +0.02(+0.90%) |
Jan 18, 2005 | 2.799 | 2.806 | 2.764 | 2.771 | 157,373 | +0.01(+0.26%) |
Jan 14, 2005 | 2.778 | 2.795 | 2.764 | 2.764 | 46,451 | -0.02(-0.77%) |
Jan 13, 2005 | 2.781 | 2.806 | 2.778 | 2.785 | 48,422 | -0.00(-0.13%) |
Jan 12, 2005 | 2.795 | 2.795 | 2.781 | 2.788 | 52,364 | -0.00(-0.13%) |
Jan 11, 2005 | 2.795 | 2.799 | 2.778 | 2.792 | 61,091 | -0.00(-0.13%) |
Jan 10, 2005 | 2.824 | 2.838 | 2.795 | 2.795 | 79,109 | -0.02(-0.88%) |
Jan 07, 2005 | 2.870 | 2.870 | 2.813 | 2.820 | 92,340 | -0.01(-0.50%) |
Jan 06, 2005 | 2.842 | 2.859 | 2.835 | 2.835 | 25,618 | -0.01(-0.50%) |
Jan 05, 2005 | 2.863 | 2.874 | 2.842 | 2.849 | 39,413 | -0.01(-0.50%) |
Jan 04, 2005 | 2.859 | 2.891 | 2.859 | 2.863 | 68,692 | +0.00(+0.12%) |