Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.934 | 1.939 | 1.907 | 1.929 | 14,828 | -0.03(-1.61%) |
Apr 28, 2005 | 1.898 | 1.961 | 1.898 | 1.961 | 27,662 | +0.02(+0.91%) |
Apr 27, 2005 | 1.965 | 1.970 | 1.902 | 1.943 | 31,427 | -0.03(-1.53%) |
Apr 26, 2005 | 1.988 | 2.006 | 1.974 | 1.974 | 37,347 | -0.02(-0.95%) |
Apr 25, 2005 | 1.988 | 2.033 | 1.988 | 1.993 | 26,969 | +0.00(+0.23%) |
Apr 22, 2005 | 1.988 | 2.106 | 1.988 | 1.988 | 157,371 | -0.05(-2.65%) |
Apr 21, 2005 | 2.078 | 2.083 | 1.970 | 2.042 | 92,706 | -0.04(-1.74%) |
Apr 20, 2005 | 2.033 | 2.087 | 2.033 | 2.078 | 50,848 | +0.02(+1.10%) |
Apr 19, 2005 | 1.934 | 2.187 | 1.934 | 2.056 | 156,541 | +0.13(+6.81%) |
Apr 18, 2005 | 1.961 | 2.042 | 1.902 | 1.925 | 93,793 | -0.07(-3.40%) |
Apr 15, 2005 | 1.988 | 2.033 | 1.981 | 1.993 | 106,344 | +0.00(+0.23%) |
Apr 14, 2005 | 2.002 | 2.024 | 1.988 | 1.988 | 55,584 | -0.03(-1.57%) |
Apr 13, 2005 | 2.092 | 2.092 | 2.020 | 2.020 | 56,819 | -0.02(-1.11%) |
Apr 12, 2005 | 2.092 | 2.092 | 2.042 | 2.042 | 27,430 | +0.00(+0.00%) |
Apr 11, 2005 | 2.078 | 2.078 | 2.024 | 2.042 | 72,484 | +0.01(+0.67%) |
Apr 08, 2005 | 1.907 | 2.169 | 1.907 | 2.029 | 156,709 | +0.04(+1.81%) |
Apr 07, 2005 | 1.943 | 2.051 | 1.943 | 1.993 | 49,343 | +0.09(+4.75%) |
Apr 06, 2005 | 1.916 | 1.929 | 1.902 | 1.902 | 47,298 | -0.01(-0.47%) |
Apr 05, 2005 | 1.875 | 1.956 | 1.875 | 1.911 | 325,173 | +0.02(+1.20%) |
Apr 04, 2005 | 1.943 | 1.956 | 1.853 | 1.889 | 208,905 | -0.10(-5.00%) |
Apr 01, 2005 | 2.069 | 2.069 | 1.947 | 1.988 | 110,068 | +0.02(+0.92%) |
Mar 31, 2005 | 1.898 | 2.069 | 1.871 | 1.970 | 232,659 | +0.10(+5.29%) |
Mar 30, 2005 | 1.916 | 1.947 | 1.871 | 1.871 | 120,840 | -0.04(-2.10%) |
Mar 29, 2005 | 1.920 | 2.006 | 1.911 | 1.911 | 172,025 | +0.03(+1.68%) |
Mar 28, 2005 | 1.920 | 1.979 | 1.875 | 1.880 | 85,557 | -0.11(-5.45%) |
Mar 24, 2005 | 1.917 | 1.988 | 1.898 | 1.988 | 93,797 | +0.09(+4.51%) |
Mar 23, 2005 | 1.943 | 1.970 | 1.893 | 1.902 | 106,830 | -0.04(-2.09%) |
Mar 22, 2005 | 2.011 | 2.047 | 1.943 | 1.943 | 109,781 | -0.07(-3.59%) |
Mar 21, 2005 | 1.993 | 2.033 | 1.907 | 2.015 | 182,358 | +0.01(+0.68%) |
Mar 18, 2005 | 1.988 | 2.042 | 1.929 | 2.002 | 268,411 | -0.05(-2.42%) |
Mar 17, 2005 | 2.119 | 2.169 | 1.988 | 2.051 | 406,913 | -0.09(-4.02%) |
Mar 16, 2005 | 2.273 | 2.273 | 2.033 | 2.137 | 378,038 | -0.19(-8.33%) |
Mar 15, 2005 | 2.512 | 2.521 | 2.259 | 2.331 | 342,961 | -0.11(-4.44%) |
Mar 14, 2005 | 2.413 | 2.526 | 2.399 | 2.440 | 110,577 | +0.02(+0.93%) |
Mar 11, 2005 | 2.372 | 2.467 | 2.372 | 2.417 | 65,563 | +0.01(+0.38%) |
Mar 10, 2005 | 2.639 | 2.639 | 2.372 | 2.408 | 196,671 | -0.18(-6.98%) |
Mar 09, 2005 | 2.530 | 2.702 | 2.530 | 2.589 | 183,491 | +0.04(+1.60%) |
Mar 08, 2005 | 2.553 | 2.598 | 2.481 | 2.548 | 204,156 | -0.04(-1.40%) |
Mar 07, 2005 | 2.670 | 2.697 | 2.571 | 2.584 | 145,944 | -0.09(-3.38%) |
Mar 04, 2005 | 2.688 | 2.729 | 2.670 | 2.675 | 107,598 | +0.00(+0.00%) |
Mar 03, 2005 | 2.711 | 2.747 | 2.672 | 2.675 | 109,196 | -0.07(-2.47%) |
Mar 02, 2005 | 2.729 | 2.756 | 2.666 | 2.743 | 71,667 | -0.02(-0.82%) |
Mar 01, 2005 | 2.797 | 2.824 | 2.702 | 2.765 | 190,379 | -0.01(-0.33%) |
Feb 28, 2005 | 2.770 | 2.874 | 2.711 | 2.774 | 139,712 | +0.01(+0.49%) |
Feb 25, 2005 | 2.643 | 2.797 | 2.643 | 2.761 | 150,214 | +0.09(+3.21%) |
Feb 24, 2005 | 2.657 | 2.725 | 2.476 | 2.675 | 263,199 | -0.05(-1.82%) |
Feb 23, 2005 | 2.711 | 2.761 | 2.671 | 2.725 | 229,023 | -0.01(-0.33%) |
Feb 22, 2005 | 2.783 | 2.878 | 2.716 | 2.734 | 67,573 | -0.08(-2.89%) |
Feb 18, 2005 | 2.729 | 2.847 | 2.729 | 2.815 | 182,163 | +0.03(+0.97%) |
Feb 17, 2005 | 2.743 | 2.792 | 2.725 | 2.788 | 156,178 | -0.00(-0.16%) |
Feb 16, 2005 | 2.729 | 2.801 | 2.666 | 2.792 | 130,290 | -0.01(-0.32%) |
Feb 15, 2005 | 2.797 | 2.874 | 2.725 | 2.801 | 206,911 | +0.03(+1.14%) |
Feb 14, 2005 | 2.765 | 2.801 | 2.666 | 2.770 | 211,588 | +0.01(+0.49%) |
Feb 11, 2005 | 2.815 | 2.815 | 2.708 | 2.756 | 191,359 | -0.02(-0.65%) |
Feb 10, 2005 | 2.801 | 2.801 | 2.666 | 2.774 | 194,176 | +0.03(+1.15%) |
Feb 09, 2005 | 2.756 | 2.824 | 2.616 | 2.743 | 584,212 | +0.01(+0.50%) |
Feb 08, 2005 | 2.526 | 2.747 | 2.512 | 2.729 | 314,207 | +0.17(+6.53%) |
Feb 07, 2005 | 2.666 | 2.670 | 2.539 | 2.562 | 215,301 | -0.08(-3.08%) |
Feb 04, 2005 | 2.621 | 2.824 | 2.417 | 2.643 | 747,686 | +0.03(+1.04%) |
Feb 03, 2005 | 2.485 | 2.657 | 2.481 | 2.616 | 648,464 | +0.09(+3.76%) |
Feb 02, 2005 | 2.598 | 2.688 | 2.513 | 2.521 | 203,691 | -0.02(-0.71%) |