Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.680 | 1.680 | 1.562 | 1.600 | 28,953 | +0.00(+0.00%) |
Apr 28, 2005 | 1.640 | 1.640 | 1.520 | 1.600 | 35,151 | -0.08(-4.53%) |
Apr 27, 2005 | 1.560 | 1.680 | 1.560 | 1.676 | 79,377 | -0.00(-0.24%) |
Apr 26, 2005 | 1.560 | 1.680 | 1.560 | 1.680 | 34,562 | +0.08(+5.00%) |
Apr 25, 2005 | 1.680 | 1.724 | 1.560 | 1.600 | 52,593 | +0.00(+0.00%) |
Apr 22, 2005 | 1.680 | 1.680 | 1.560 | 1.600 | 50,591 | -0.08(-4.76%) |
Apr 21, 2005 | 1.680 | 1.680 | 1.560 | 1.680 | 65,137 | +0.08(+5.00%) |
Apr 20, 2005 | 1.640 | 1.680 | 1.560 | 1.600 | 42,034 | +0.00(+0.00%) |
Apr 19, 2005 | 1.720 | 1.720 | 1.560 | 1.600 | 85,576 | -0.12(-6.98%) |
Apr 18, 2005 | 1.800 | 1.840 | 1.676 | 1.720 | 113,358 | -0.08(-4.44%) |
Apr 15, 2005 | 1.880 | 1.928 | 1.800 | 1.800 | 72,517 | +0.00(+0.00%) |
Apr 14, 2005 | 1.920 | 1.920 | 1.800 | 1.800 | 59,913 | +0.04(+2.27%) |
Apr 13, 2005 | 1.920 | 1.960 | 1.760 | 1.760 | 50,200 | -0.12(-6.38%) |
Apr 12, 2005 | 1.760 | 1.880 | 1.684 | 1.880 | 50,535 | +0.16(+9.30%) |
Apr 11, 2005 | 1.680 | 1.840 | 1.640 | 1.720 | 47,282 | +0.00(+0.00%) |
Apr 08, 2005 | 1.720 | 1.840 | 1.720 | 1.720 | 61,065 | -0.04(-2.27%) |
Apr 07, 2005 | 1.840 | 1.920 | 1.720 | 1.760 | 136,357 | -0.08(-4.35%) |
Apr 06, 2005 | 2.000 | 2.000 | 1.840 | 1.840 | 42,451 | -0.04(-2.13%) |
Apr 05, 2005 | 1.920 | 2.000 | 1.880 | 1.880 | 26,654 | -0.04(-2.08%) |
Apr 04, 2005 | 2.040 | 2.040 | 1.920 | 1.920 | 38,337 | -0.08(-4.00%) |
Apr 01, 2005 | 2.120 | 2.120 | 1.960 | 2.000 | 43,807 | +0.04(+2.04%) |
Mar 31, 2005 | 2.080 | 2.120 | 1.960 | 1.960 | 65,721 | -0.16(-7.55%) |
Mar 30, 2005 | 2.000 | 2.120 | 1.960 | 2.120 | 36,107 | +0.16(+8.16%) |
Mar 29, 2005 | 2.040 | 2.080 | 1.956 | 1.960 | 46,126 | -0.08(-3.92%) |
Mar 28, 2005 | 1.920 | 2.040 | 1.920 | 2.040 | 35,814 | +0.12(+6.25%) |
Mar 24, 2005 | 1.880 | 2.040 | 1.880 | 1.920 | 45,945 | +0.08(+4.35%) |
Mar 23, 2005 | 2.040 | 2.040 | 1.840 | 1.840 | 136,731 | -0.12(-6.12%) |
Mar 22, 2005 | 2.120 | 2.120 | 1.920 | 1.960 | 96,288 | -0.16(-7.55%) |
Mar 21, 2005 | 2.160 | 2.160 | 2.000 | 2.120 | 70,905 | +0.08(+3.92%) |
Mar 18, 2005 | 2.120 | 2.160 | 2.000 | 2.040 | 50,898 | -0.08(-3.77%) |
Mar 17, 2005 | 2.040 | 2.200 | 1.840 | 2.120 | 167,537 | +0.16(+8.16%) |
Mar 16, 2005 | 2.160 | 2.160 | 1.916 | 1.960 | 194,349 | -0.16(-7.55%) |
Mar 15, 2005 | 2.200 | 2.240 | 2.080 | 2.120 | 159,389 | -0.08(-3.64%) |
Mar 14, 2005 | 2.360 | 2.560 | 2.120 | 2.200 | 1,258,376 | -1.12(-33.73%) |
Mar 11, 2005 | 3.160 | 3.440 | 3.080 | 3.320 | 30,075 | +0.28(+9.21%) |
Mar 10, 2005 | 2.800 | 3.120 | 2.800 | 3.040 | 185,117 | +0.12(+4.11%) |
Mar 09, 2005 | 2.880 | 3.120 | 2.760 | 2.920 | 149,584 | +0.08(+2.82%) |
Mar 08, 2005 | 2.680 | 2.920 | 2.640 | 2.840 | 167,897 | +0.20(+7.58%) |
Mar 07, 2005 | 2.840 | 2.840 | 2.520 | 2.640 | 561,632 | -0.16(-5.71%) |
Mar 04, 2005 | 3.160 | 3.344 | 2.636 | 2.800 | 772,960 | -0.28(-9.09%) |
Mar 03, 2005 | 3.560 | 3.760 | 3.080 | 3.080 | 807,495 | -0.48(-13.48%) |
Mar 02, 2005 | 3.760 | 3.760 | 3.444 | 3.560 | 43,400 | -0.08(-2.20%) |
Mar 01, 2005 | 3.840 | 3.840 | 3.560 | 3.640 | 27,189 | -0.08(-2.15%) |
Feb 28, 2005 | 3.600 | 3.840 | 3.560 | 3.720 | 16,662 | +0.16(+4.49%) |
Feb 25, 2005 | 3.560 | 3.800 | 3.520 | 3.560 | 64,735 | -0.12(-3.26%) |
Feb 24, 2005 | 3.840 | 3.840 | 3.680 | 3.680 | 20,582 | -0.08(-2.13%) |
Feb 23, 2005 | 3.840 | 3.840 | 3.560 | 3.760 | 54,761 | +0.00(+0.00%) |
Feb 22, 2005 | 3.720 | 4.000 | 3.720 | 3.760 | 60,759 | -0.20(-5.05%) |
Feb 18, 2005 | 4.080 | 4.080 | 3.880 | 3.960 | 13,249 | -0.04(-1.10%) |
Feb 17, 2005 | 4.000 | 4.080 | 3.960 | 4.004 | 38,265 | -0.04(-0.89%) |
Feb 16, 2005 | 4.160 | 4.200 | 4.000 | 4.040 | 55,867 | +0.00(+0.00%) |
Feb 15, 2005 | 4.200 | 4.200 | 3.960 | 4.040 | 61,050 | -0.20(-4.72%) |
Feb 14, 2005 | 4.240 | 4.280 | 4.000 | 4.240 | 29,836 | +0.00(+0.00%) |
Feb 11, 2005 | 4.200 | 4.560 | 4.120 | 4.240 | 64,089 | +0.04(+0.95%) |
Feb 10, 2005 | 4.040 | 4.200 | 3.920 | 4.200 | 66,421 | +0.16(+3.96%) |
Feb 09, 2005 | 4.080 | 4.240 | 3.840 | 4.040 | 29,297 | +0.04(+1.00%) |
Feb 08, 2005 | 3.880 | 4.080 | 3.880 | 4.000 | 22,749 | +0.00(+0.00%) |
Feb 07, 2005 | 4.160 | 4.160 | 3.920 | 4.000 | 67,243 | -0.12(-2.91%) |
Feb 04, 2005 | 4.560 | 4.560 | 4.120 | 4.120 | 129,200 | -0.48(-10.43%) |
Feb 03, 2005 | 4.000 | 4.760 | 3.960 | 4.600 | 180,333 | +0.64(+16.16%) |
Feb 02, 2005 | 3.960 | 4.000 | 3.800 | 3.960 | 52,904 | +0.08(+2.06%) |