Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.220 | 2.240 | 2.190 | 2.190 | 16,900 | -0.03(-1.35%) |
Apr 28, 2005 | 2.260 | 2.300 | 2.170 | 2.220 | 44,800 | -0.09(-3.90%) |
Apr 27, 2005 | 2.320 | 2.350 | 2.250 | 2.310 | 30,900 | +0.02(+0.87%) |
Apr 26, 2005 | 2.350 | 2.370 | 2.270 | 2.290 | 17,500 | -0.07(-2.97%) |
Apr 25, 2005 | 2.450 | 2.450 | 2.280 | 2.360 | 86,900 | -0.07(-2.88%) |
Apr 22, 2005 | 2.260 | 2.450 | 2.250 | 2.430 | 108,800 | +0.13(+5.65%) |
Apr 21, 2005 | 2.010 | 2.380 | 2.000 | 2.300 | 178,300 | +0.29(+14.43%) |
Apr 20, 2005 | 2.140 | 2.140 | 2.010 | 2.010 | 53,300 | -0.14(-6.51%) |
Apr 19, 2005 | 2.190 | 2.200 | 2.140 | 2.150 | 26,900 | -0.04(-1.83%) |
Apr 18, 2005 | 2.290 | 2.290 | 2.190 | 2.190 | 40,000 | -0.10(-4.37%) |
Apr 15, 2005 | 2.210 | 2.300 | 2.210 | 2.290 | 20,600 | -0.01(-0.43%) |
Apr 14, 2005 | 2.400 | 2.450 | 2.200 | 2.300 | 27,600 | -0.10(-4.17%) |
Apr 13, 2005 | 2.450 | 2.500 | 2.390 | 2.400 | 66,500 | +0.01(+0.42%) |
Apr 12, 2005 | 2.320 | 2.440 | 2.300 | 2.390 | 61,500 | +0.10(+4.37%) |
Apr 11, 2005 | 2.240 | 2.290 | 2.150 | 2.290 | 59,100 | +0.09(+4.09%) |
Apr 08, 2005 | 2.240 | 2.250 | 2.200 | 2.200 | 21,900 | +0.01(+0.46%) |
Apr 07, 2005 | 2.170 | 2.200 | 2.150 | 2.190 | 14,200 | +0.03(+1.39%) |
Apr 06, 2005 | 2.230 | 2.230 | 2.150 | 2.160 | 63,400 | -0.02(-0.92%) |
Apr 05, 2005 | 2.200 | 2.250 | 2.180 | 2.180 | 68,700 | -0.07(-3.11%) |
Apr 04, 2005 | 2.220 | 2.250 | 2.200 | 2.250 | 20,800 | -0.03(-1.32%) |
Apr 01, 2005 | 2.330 | 2.330 | 2.200 | 2.280 | 26,900 | -0.05(-2.15%) |
Mar 31, 2005 | 2.200 | 2.380 | 2.200 | 2.330 | 62,100 | +0.13(+5.91%) |
Mar 30, 2005 | 2.380 | 2.380 | 2.100 | 2.200 | 197,100 | -0.28(-11.29%) |
Mar 29, 2005 | 2.580 | 2.650 | 2.400 | 2.480 | 51,600 | -0.10(-3.88%) |
Mar 28, 2005 | 2.390 | 2.600 | 2.380 | 2.580 | 80,900 | +0.28(+12.17%) |
Mar 24, 2005 | 2.400 | 2.470 | 2.300 | 2.300 | 20,800 | -0.15(-6.12%) |
Mar 23, 2005 | 2.500 | 2.500 | 2.430 | 2.450 | 37,000 | -0.05(-2.00%) |
Mar 22, 2005 | 2.500 | 2.500 | 2.420 | 2.500 | 17,100 | +0.00(+0.00%) |
Mar 21, 2005 | 2.500 | 2.520 | 2.420 | 2.500 | 52,700 | +0.04(+1.63%) |
Mar 18, 2005 | 2.390 | 2.490 | 2.390 | 2.460 | 42,800 | +0.11(+4.68%) |
Mar 17, 2005 | 2.350 | 2.400 | 2.280 | 2.350 | 23,400 | +0.06(+2.62%) |
Mar 16, 2005 | 2.330 | 2.340 | 2.210 | 2.290 | 89,700 | -0.07(-2.97%) |
Mar 15, 2005 | 2.400 | 2.400 | 2.300 | 2.360 | 23,900 | -0.05(-2.07%) |
Mar 14, 2005 | 2.400 | 2.430 | 2.200 | 2.410 | 74,300 | +0.01(+0.42%) |
Mar 11, 2005 | 2.400 | 2.440 | 2.390 | 2.400 | 57,600 | +0.00(+0.00%) |
Mar 10, 2005 | 2.360 | 2.440 | 2.360 | 2.400 | 41,500 | -0.04(-1.64%) |
Mar 09, 2005 | 2.470 | 2.520 | 2.410 | 2.440 | 55,800 | -0.10(-3.94%) |
Mar 08, 2005 | 2.550 | 2.590 | 2.440 | 2.540 | 24,000 | +0.01(+0.40%) |
Mar 07, 2005 | 2.600 | 2.700 | 2.500 | 2.530 | 100,500 | -0.08(-3.07%) |
Mar 04, 2005 | 2.650 | 2.690 | 2.600 | 2.610 | 84,600 | -0.04(-1.51%) |
Mar 03, 2005 | 2.560 | 2.680 | 2.560 | 2.650 | 90,100 | +0.05(+1.92%) |
Mar 02, 2005 | 2.440 | 2.650 | 2.410 | 2.600 | 84,100 | +0.16(+6.56%) |
Mar 01, 2005 | 2.430 | 2.450 | 2.350 | 2.440 | 98,800 | +0.03(+1.33%) |
Feb 28, 2005 | 2.090 | 2.460 | 2.090 | 2.408 | 245,000 | +0.37(+18.04%) |
Feb 25, 2005 | 2.200 | 2.250 | 1.940 | 2.040 | 258,800 | -0.24(-10.53%) |
Feb 24, 2005 | 2.310 | 2.310 | 2.230 | 2.280 | 49,200 | -0.01(-0.44%) |
Feb 23, 2005 | 2.300 | 2.300 | 2.250 | 2.290 | 61,700 | -0.01(-0.43%) |
Feb 22, 2005 | 2.300 | 2.300 | 2.250 | 2.300 | 64,600 | -0.01(-0.43%) |
Feb 18, 2005 | 2.220 | 2.400 | 2.220 | 2.310 | 65,500 | +0.05(+2.21%) |
Feb 17, 2005 | 2.250 | 2.330 | 2.230 | 2.260 | 86,200 | +0.00(+0.00%) |
Feb 16, 2005 | 2.200 | 2.310 | 2.160 | 2.260 | 130,000 | -0.05(-2.16%) |
Feb 15, 2005 | 2.320 | 2.370 | 2.300 | 2.310 | 84,300 | +0.00(+0.00%) |
Feb 14, 2005 | 2.420 | 2.430 | 2.300 | 2.310 | 99,700 | -0.01(-0.43%) |
Feb 11, 2005 | 2.370 | 2.460 | 2.310 | 2.320 | 85,000 | -0.06(-2.52%) |
Feb 10, 2005 | 2.440 | 2.500 | 2.380 | 2.380 | 53,000 | -0.03(-1.24%) |
Feb 09, 2005 | 2.410 | 2.430 | 2.370 | 2.410 | 53,800 | -0.06(-2.43%) |
Feb 08, 2005 | 2.420 | 2.470 | 2.410 | 2.470 | 78,500 | +0.05(+2.07%) |
Feb 07, 2005 | 2.300 | 2.440 | 2.300 | 2.420 | 128,600 | +0.08(+3.42%) |
Feb 04, 2005 | 2.260 | 2.480 | 2.250 | 2.340 | 63,600 | +0.00(+0.00%) |
Feb 03, 2005 | 2.440 | 2.490 | 2.340 | 2.340 | 56,100 | -0.06(-2.50%) |
Feb 02, 2005 | 2.380 | 2.470 | 2.360 | 2.400 | 36,600 | +0.00(+0.00%) |