Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.401 | 2.480 | 2.401 | 2.474 | 162,942 | +0.07(+3.12%) |
Mar 30, 2005 | 2.359 | 2.434 | 2.359 | 2.399 | 58,054 | +0.02(+0.72%) |
Mar 29, 2005 | 2.428 | 2.430 | 2.382 | 2.382 | 83,635 | -0.08(-3.28%) |
Mar 28, 2005 | 2.426 | 2.472 | 2.416 | 2.463 | 53,330 | +0.04(+1.67%) |
Mar 24, 2005 | 2.501 | 2.503 | 2.422 | 2.422 | 129,410 | -0.05(-1.94%) |
Mar 23, 2005 | 2.504 | 2.507 | 2.455 | 2.470 | 186,672 | -0.03(-1.30%) |
Mar 22, 2005 | 2.443 | 2.520 | 2.443 | 2.503 | 129,233 | +0.07(+2.76%) |
Mar 21, 2005 | 2.460 | 2.460 | 2.416 | 2.436 | 97,734 | -0.02(-1.01%) |
Mar 18, 2005 | 2.495 | 2.520 | 2.455 | 2.461 | 106,217 | -0.06(-2.36%) |
Mar 17, 2005 | 2.474 | 2.520 | 2.445 | 2.520 | 173,631 | +0.04(+1.62%) |
Mar 16, 2005 | 2.484 | 2.489 | 2.455 | 2.480 | 69,348 | -0.00(-0.15%) |
Mar 15, 2005 | 2.470 | 2.514 | 2.445 | 2.484 | 191,521 | +0.02(+0.86%) |
Mar 14, 2005 | 2.459 | 2.464 | 2.445 | 2.463 | 158,562 | -0.02(-0.77%) |
Mar 11, 2005 | 2.503 | 2.503 | 2.478 | 2.482 | 58,920 | -0.01(-0.23%) |
Mar 10, 2005 | 2.440 | 2.497 | 2.440 | 2.487 | 140,104 | +0.00(+0.00%) |
Mar 09, 2005 | 2.512 | 2.512 | 2.457 | 2.487 | 344,333 | -0.02(-0.99%) |
Mar 08, 2005 | 2.528 | 2.530 | 2.512 | 2.512 | 58,346 | -0.01(-0.56%) |
Mar 07, 2005 | 2.527 | 2.527 | 2.505 | 2.527 | 113,293 | +0.01(+0.57%) |
Mar 04, 2005 | 2.541 | 2.541 | 2.501 | 2.512 | 153,035 | -0.00(-0.15%) |
Mar 03, 2005 | 2.520 | 2.568 | 2.501 | 2.516 | 369,809 | -0.01(-0.46%) |
Mar 02, 2005 | 2.518 | 2.572 | 2.512 | 2.528 | 327,554 | +0.01(+0.23%) |
Mar 01, 2005 | 2.501 | 2.580 | 2.501 | 2.522 | 83,786 | -0.01(-0.38%) |
Feb 28, 2005 | 2.606 | 2.606 | 2.524 | 2.532 | 151,132 | -0.02(-0.98%) |
Feb 25, 2005 | 2.553 | 2.570 | 2.541 | 2.556 | 128,482 | +0.01(+0.23%) |
Feb 24, 2005 | 2.572 | 2.572 | 2.551 | 2.551 | 263,732 | -0.02(-0.82%) |
Feb 23, 2005 | 2.593 | 2.647 | 2.572 | 2.572 | 478,186 | -0.06(-2.26%) |
Feb 22, 2005 | 2.664 | 2.683 | 2.608 | 2.631 | 243,397 | +0.00(+0.15%) |
Feb 18, 2005 | 2.626 | 2.666 | 2.578 | 2.627 | 402,617 | +0.00(+0.00%) |
Feb 17, 2005 | 2.643 | 2.664 | 2.599 | 2.627 | 340,073 | +0.02(+0.73%) |
Feb 16, 2005 | 2.549 | 2.618 | 2.549 | 2.608 | 188,205 | +0.03(+1.12%) |
Feb 15, 2005 | 2.549 | 2.589 | 2.549 | 2.579 | 261,699 | -0.01(-0.38%) |
Feb 14, 2005 | 2.568 | 2.647 | 2.512 | 2.589 | 286,779 | +0.07(+2.98%) |
Feb 11, 2005 | 2.472 | 2.580 | 2.397 | 2.514 | 355,919 | +0.08(+3.14%) |
Feb 10, 2005 | 2.367 | 2.457 | 2.359 | 2.438 | 1,474,359 | +0.10(+4.44%) |
Feb 09, 2005 | 2.311 | 2.376 | 2.303 | 2.334 | 469,906 | +0.03(+1.33%) |
Feb 08, 2005 | 2.330 | 2.330 | 2.273 | 2.303 | 275,725 | +0.03(+1.35%) |
Feb 07, 2005 | 2.298 | 2.340 | 2.271 | 2.273 | 298,850 | +0.02(+0.85%) |
Feb 04, 2005 | 2.207 | 2.372 | 2.206 | 2.253 | 992,345 | +0.06(+2.62%) |
Feb 03, 2005 | 2.225 | 2.225 | 2.158 | 2.196 | 270,944 | +0.02(+0.79%) |
Feb 02, 2005 | 2.110 | 2.206 | 2.067 | 2.179 | 1,606,903 | +0.09(+4.32%) |
Feb 01, 2005 | 2.081 | 2.089 | 2.062 | 2.089 | 363,511 | +0.01(+0.37%) |
Jan 31, 2005 | 2.090 | 2.090 | 2.071 | 2.081 | 122,079 | +0.02(+0.84%) |
Jan 28, 2005 | 2.102 | 2.104 | 2.062 | 2.064 | 211,189 | -0.02(-1.10%) |
Jan 27, 2005 | 2.100 | 2.112 | 2.087 | 2.087 | 165,549 | -0.01(-0.27%) |
Jan 26, 2005 | 2.090 | 2.127 | 2.087 | 2.092 | 235,706 | +0.00(+0.09%) |
Jan 25, 2005 | 2.129 | 2.129 | 2.089 | 2.090 | 170,456 | -0.01(-0.68%) |
Jan 24, 2005 | 2.102 | 2.129 | 2.090 | 2.105 | 312,667 | +0.02(+0.78%) |
Jan 21, 2005 | 2.108 | 2.127 | 2.071 | 2.089 | 101,050 | +0.01(+0.65%) |
Jan 20, 2005 | 2.119 | 2.135 | 2.075 | 2.075 | 193,737 | -0.07(-3.39%) |
Jan 19, 2005 | 2.167 | 2.202 | 2.148 | 2.148 | 117,438 | -0.03(-1.50%) |
Jan 18, 2005 | 2.090 | 2.192 | 2.043 | 2.181 | 311,750 | +0.13(+6.56%) |
Jan 14, 2005 | 2.079 | 2.079 | 2.033 | 2.046 | 174,241 | +0.01(+0.57%) |
Jan 13, 2005 | 2.129 | 2.129 | 2.025 | 2.035 | 313,502 | -0.01(-0.66%) |
Jan 12, 2005 | 2.115 | 2.115 | 2.043 | 2.048 | 384,977 | -0.04(-2.02%) |
Jan 11, 2005 | 2.202 | 2.202 | 2.071 | 2.090 | 1,103,949 | -0.08(-3.54%) |
Jan 10, 2005 | 2.206 | 2.206 | 2.062 | 2.167 | 1,441,572 | -0.05(-2.08%) |
Jan 07, 2005 | 2.213 | 2.234 | 2.207 | 2.213 | 227,098 | +0.03(+1.32%) |
Jan 06, 2005 | 2.238 | 2.238 | 2.119 | 2.184 | 301,895 | -0.05(-2.32%) |
Jan 05, 2005 | 2.246 | 2.282 | 2.227 | 2.236 | 120,494 | -0.03(-1.19%) |
Jan 04, 2005 | 2.292 | 2.319 | 2.263 | 2.263 | 159,788 | -0.04(-1.58%) |