Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.531 | 2.597 | 2.531 | 2.554 | 3,160,569 | +0.07(+2.76%) |
Mar 30, 2005 | 2.381 | 2.508 | 2.372 | 2.485 | 5,612,155 | +0.07(+2.80%) |
Mar 29, 2005 | 2.469 | 2.555 | 2.386 | 2.418 | 5,362,436 | -0.06(-2.45%) |
Mar 28, 2005 | 2.562 | 2.567 | 2.474 | 2.479 | 4,479,735 | -0.08(-3.20%) |
Mar 24, 2005 | 2.574 | 2.618 | 2.556 | 2.560 | 1,942,376 | -0.01(-0.54%) |
Mar 23, 2005 | 2.689 | 2.689 | 2.547 | 2.574 | 4,512,307 | -0.10(-3.92%) |
Mar 22, 2005 | 2.669 | 2.740 | 2.669 | 2.679 | 3,441,774 | +0.00(+0.02%) |
Mar 21, 2005 | 2.726 | 2.740 | 2.602 | 2.679 | 4,390,705 | -0.08(-2.89%) |
Mar 18, 2005 | 2.853 | 2.855 | 2.717 | 2.759 | 2,997,709 | -0.06(-2.16%) |
Mar 17, 2005 | 2.860 | 2.860 | 2.777 | 2.819 | 7,160,411 | +0.04(+1.56%) |
Mar 16, 2005 | 2.786 | 2.844 | 2.724 | 2.776 | 7,518,703 | -0.00(-0.03%) |
Mar 15, 2005 | 2.740 | 2.867 | 2.723 | 2.777 | 3,916,240 | +0.06(+2.39%) |
Mar 14, 2005 | 2.718 | 2.723 | 2.712 | 2.712 | 6,455,770 | -0.02(-0.64%) |
Mar 11, 2005 | 2.694 | 2.782 | 2.694 | 2.729 | 2,623,131 | +0.07(+2.56%) |
Mar 10, 2005 | 2.798 | 2.798 | 2.648 | 2.661 | 5,791,301 | -0.14(-4.89%) |
Mar 09, 2005 | 2.874 | 2.891 | 2.745 | 2.798 | 7,026,865 | -0.04(-1.32%) |
Mar 08, 2005 | 2.924 | 2.969 | 2.816 | 2.835 | 4,915,114 | -0.06(-1.96%) |
Mar 07, 2005 | 3.016 | 3.016 | 2.883 | 2.892 | 4,969,401 | -0.06(-2.18%) |
Mar 04, 2005 | 2.877 | 3.062 | 2.834 | 2.957 | 8,724,953 | +0.20(+7.16%) |
Mar 03, 2005 | 2.625 | 2.772 | 2.606 | 2.759 | 7,150,639 | +0.10(+3.90%) |
Mar 02, 2005 | 2.776 | 2.776 | 2.650 | 2.655 | 11,318,769 | -0.17(-5.91%) |
Mar 01, 2005 | 2.982 | 2.982 | 2.758 | 2.822 | 10,432,811 | -0.08(-2.59%) |
Feb 28, 2005 | 2.970 | 3.039 | 2.788 | 2.897 | 8,607,693 | +0.16(+5.78%) |
Feb 25, 2005 | 2.627 | 2.751 | 2.627 | 2.739 | 6,564,343 | +0.10(+3.79%) |
Feb 24, 2005 | 2.699 | 2.763 | 2.603 | 2.639 | 8,995,300 | -0.01(-0.52%) |
Feb 23, 2005 | 2.511 | 2.657 | 2.510 | 2.653 | 5,043,231 | +0.15(+6.14%) |
Feb 22, 2005 | 2.478 | 2.563 | 2.467 | 2.499 | 6,904,178 | +0.06(+2.43%) |
Feb 18, 2005 | 2.369 | 2.440 | 2.340 | 2.440 | 4,389,619 | +0.10(+4.39%) |
Feb 17, 2005 | 2.346 | 2.409 | 2.327 | 2.337 | 5,758,729 | +0.02(+0.95%) |
Feb 16, 2005 | 2.275 | 2.337 | 2.275 | 2.315 | 4,458,021 | +0.07(+2.95%) |
Feb 15, 2005 | 2.282 | 2.303 | 2.244 | 2.249 | 3,386,402 | -0.05(-2.26%) |
Feb 14, 2005 | 2.286 | 2.326 | 2.259 | 2.301 | 5,640,384 | +0.07(+3.12%) |
Feb 11, 2005 | 2.204 | 2.251 | 2.192 | 2.231 | 2,650,275 | +0.03(+1.23%) |
Feb 10, 2005 | 2.132 | 2.204 | 2.131 | 2.204 | 2,346,269 | +0.07(+3.48%) |
Feb 09, 2005 | 2.169 | 2.180 | 2.130 | 2.130 | 1,741,516 | -0.04(-1.85%) |
Feb 08, 2005 | 2.186 | 2.199 | 2.155 | 2.170 | 2,324,555 | -0.02(-0.72%) |
Feb 07, 2005 | 2.207 | 2.209 | 2.165 | 2.186 | 2,255,068 | -0.00(-0.08%) |
Feb 04, 2005 | 2.192 | 2.238 | 2.164 | 2.187 | 4,246,303 | -0.00(-0.21%) |
Feb 03, 2005 | 2.024 | 2.222 | 2.024 | 2.192 | 3,519,947 | -0.03(-1.14%) |
Feb 02, 2005 | 2.201 | 2.220 | 2.183 | 2.217 | 4,239,788 | +0.04(+1.67%) |
Feb 01, 2005 | 2.187 | 2.195 | 2.153 | 2.181 | 2,744,733 | +0.01(+0.57%) |
Jan 31, 2005 | 2.115 | 2.180 | 2.100 | 2.169 | 3,372,287 | +0.07(+3.11%) |
Jan 28, 2005 | 2.116 | 2.117 | 2.086 | 2.103 | 2,071,579 | -0.01(-0.44%) |
Jan 27, 2005 | 2.096 | 2.116 | 2.069 | 2.112 | 2,211,638 | +0.01(+0.59%) |
Jan 26, 2005 | 2.091 | 2.118 | 2.078 | 2.100 | 2,277,868 | +0.02(+0.93%) |
Jan 25, 2005 | 2.040 | 2.107 | 2.036 | 2.081 | 4,329,904 | +0.03(+1.51%) |
Jan 24, 2005 | 2.084 | 2.107 | 2.049 | 2.050 | 1,499,397 | -0.02(-1.09%) |
Jan 21, 2005 | 2.042 | 2.117 | 2.033 | 2.072 | 3,718,636 | +0.03(+1.67%) |
Jan 20, 2005 | 2.070 | 2.070 | 2.033 | 2.038 | 2,460,271 | -0.04(-1.95%) |
Jan 19, 2005 | 2.095 | 2.095 | 2.059 | 2.079 | 2,601,417 | +0.01(+0.56%) |
Jan 18, 2005 | 2.040 | 2.077 | 2.008 | 2.067 | 2,372,327 | +0.03(+1.33%) |
Jan 14, 2005 | 2.026 | 2.058 | 2.026 | 2.040 | 2,085,693 | +0.02(+1.00%) |
Jan 13, 2005 | 1.977 | 2.048 | 1.970 | 2.020 | 3,501,489 | +0.03(+1.60%) |
Jan 12, 2005 | 2.008 | 2.011 | 1.953 | 1.988 | 3,291,943 | -0.01(-0.42%) |
Jan 11, 2005 | 2.003 | 2.003 | 1.969 | 1.996 | 2,997,709 | +0.00(+0.12%) |
Jan 10, 2005 | 2.056 | 2.060 | 1.988 | 1.994 | 3,592,691 | -0.04(-2.04%) |
Jan 07, 2005 | 2.014 | 2.058 | 1.987 | 2.035 | 3,826,124 | +0.04(+2.22%) |
Jan 06, 2005 | 2.015 | 2.015 | 1.965 | 1.991 | 4,624,138 | +0.00(+0.14%) |
Jan 05, 2005 | 2.027 | 2.049 | 1.978 | 1.989 | 6,684,859 | -0.03(-1.39%) |
Jan 04, 2005 | 2.100 | 2.123 | 1.992 | 2.017 | 3,970,526 | -0.11(-5.22%) |