Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.807 | 1.807 | 1.675 | 1.704 | 50,493 | -0.10(-5.40%) |
Apr 28, 2005 | 1.827 | 1.827 | 1.775 | 1.802 | 21,245 | -0.05(-2.58%) |
Apr 27, 2005 | 1.923 | 1.923 | 1.832 | 1.849 | 11,248 | -0.00(-0.17%) |
Apr 26, 2005 | 1.891 | 1.933 | 1.853 | 1.853 | 21,826 | -0.06(-3.20%) |
Apr 25, 2005 | 1.853 | 1.927 | 1.853 | 1.914 | 44,220 | +0.12(+6.91%) |
Apr 22, 2005 | 1.804 | 1.804 | 1.749 | 1.790 | 7,359 | +0.06(+3.27%) |
Apr 21, 2005 | 1.717 | 1.733 | 1.691 | 1.733 | 24,210 | +0.01(+0.75%) |
Apr 20, 2005 | 1.662 | 1.720 | 1.662 | 1.720 | 15,255 | +0.03(+1.71%) |
Apr 19, 2005 | 1.740 | 1.743 | 1.659 | 1.691 | 70,867 | -0.05(-2.96%) |
Apr 18, 2005 | 1.717 | 1.785 | 1.717 | 1.743 | 57,163 | -0.07(-4.08%) |
Apr 15, 2005 | 1.801 | 1.817 | 1.782 | 1.817 | 27,608 | +0.00(+0.00%) |
Apr 14, 2005 | 1.843 | 1.843 | 1.785 | 1.817 | 28,089 | +0.01(+0.54%) |
Apr 13, 2005 | 1.833 | 1.843 | 1.807 | 1.807 | 19,259 | -0.06(-3.11%) |
Apr 12, 2005 | 1.843 | 1.872 | 1.811 | 1.865 | 30,262 | -0.00(-0.17%) |
Apr 11, 2005 | 1.901 | 1.911 | 1.869 | 1.869 | 10,605 | -0.04(-2.03%) |
Apr 08, 2005 | 1.869 | 1.949 | 1.862 | 1.907 | 54,481 | +0.01(+0.34%) |
Apr 07, 2005 | 1.869 | 1.988 | 1.869 | 1.901 | 107,315 | +0.03(+1.55%) |
Apr 06, 2005 | 1.869 | 1.872 | 1.788 | 1.872 | 91,749 | +0.00(+0.00%) |
Apr 05, 2005 | 1.917 | 1.927 | 1.872 | 1.872 | 81,190 | -0.05(-2.35%) |
Apr 04, 2005 | 1.933 | 1.998 | 1.912 | 1.917 | 40,322 | -0.04(-2.14%) |
Apr 01, 2005 | 2.056 | 2.056 | 1.933 | 1.959 | 34,126 | -0.05(-2.56%) |
Mar 31, 2005 | 2.020 | 2.020 | 1.885 | 2.010 | 147,587 | +0.06(+3.31%) |
Mar 30, 2005 | 1.998 | 2.020 | 1.933 | 1.946 | 106,139 | -0.08(-3.85%) |
Mar 29, 2005 | 2.046 | 2.046 | 1.998 | 2.024 | 16,912 | -0.02(-1.07%) |
Mar 28, 2005 | 2.062 | 2.094 | 2.014 | 2.046 | 55,465 | -0.04(-1.70%) |
Mar 24, 2005 | 2.094 | 2.094 | 2.056 | 2.081 | 50,468 | +0.02(+1.10%) |
Mar 23, 2005 | 2.155 | 2.159 | 1.988 | 2.059 | 48,736 | -0.02(-0.93%) |
Mar 22, 2005 | 2.036 | 2.159 | 2.036 | 2.078 | 149,239 | +0.02(+0.78%) |
Mar 21, 2005 | 2.036 | 2.068 | 1.949 | 2.062 | 93,776 | +0.03(+1.59%) |
Mar 18, 2005 | 1.933 | 2.036 | 1.933 | 2.030 | 162,728 | +0.09(+4.48%) |
Mar 17, 2005 | 2.262 | 2.391 | 1.894 | 1.943 | 734,599 | -0.38(-16.25%) |
Mar 16, 2005 | 2.436 | 2.436 | 2.310 | 2.320 | 33,875 | -0.05(-1.91%) |
Mar 15, 2005 | 2.271 | 2.365 | 2.271 | 2.365 | 4,770 | +0.05(+1.94%) |
Mar 14, 2005 | 2.342 | 2.468 | 2.304 | 2.320 | 17,921 | +0.02(+0.84%) |
Mar 11, 2005 | 2.304 | 2.391 | 2.255 | 2.300 | 80,796 | -0.04(-1.65%) |
Mar 10, 2005 | 2.445 | 2.484 | 2.336 | 2.339 | 36,687 | -0.16(-6.32%) |
Mar 09, 2005 | 2.545 | 2.545 | 2.439 | 2.497 | 17,691 | -0.02(-0.76%) |
Mar 08, 2005 | 2.577 | 2.577 | 2.481 | 2.516 | 29,036 | +0.04(+1.42%) |
Mar 07, 2005 | 2.577 | 2.577 | 2.459 | 2.481 | 38,000 | -0.02(-0.65%) |
Mar 04, 2005 | 2.527 | 2.535 | 2.471 | 2.497 | 44,285 | +0.08(+3.33%) |
Mar 03, 2005 | 2.574 | 2.574 | 2.416 | 2.416 | 10,776 | -0.08(-3.23%) |
Mar 02, 2005 | 2.577 | 2.577 | 2.497 | 2.497 | 34,719 | -0.08(-3.00%) |
Mar 01, 2005 | 2.577 | 2.577 | 2.471 | 2.574 | 60,608 | +0.08(+3.23%) |
Feb 28, 2005 | 2.577 | 2.577 | 2.449 | 2.494 | 32,472 | -0.01(-0.24%) |
Feb 25, 2005 | 2.481 | 2.500 | 2.352 | 2.500 | 80,911 | +0.21(+9.28%) |
Feb 24, 2005 | 2.320 | 2.393 | 2.271 | 2.287 | 37,208 | +0.00(+0.00%) |
Feb 23, 2005 | 2.516 | 2.516 | 2.278 | 2.287 | 22,158 | -0.05(-2.20%) |
Feb 22, 2005 | 2.416 | 2.510 | 2.339 | 2.339 | 88,832 | -0.07(-2.95%) |
Feb 18, 2005 | 2.661 | 2.690 | 2.391 | 2.410 | 276,512 | -0.29(-10.73%) |
Feb 17, 2005 | 2.677 | 2.764 | 2.652 | 2.700 | 17,862 | +0.02(+0.84%) |
Feb 16, 2005 | 2.819 | 2.819 | 2.661 | 2.677 | 11,375 | -0.01(-0.24%) |
Feb 15, 2005 | 2.739 | 2.742 | 2.684 | 2.684 | 35,846 | -0.06(-2.24%) |
Feb 14, 2005 | 2.687 | 2.813 | 2.658 | 2.745 | 22,819 | -0.08(-2.84%) |
Feb 11, 2005 | 2.822 | 2.835 | 2.655 | 2.826 | 53,556 | -0.01(-0.23%) |
Feb 10, 2005 | 2.951 | 2.951 | 2.832 | 2.832 | 7,883 | -0.01(-0.23%) |
Feb 09, 2005 | 2.961 | 2.961 | 2.835 | 2.838 | 22,782 | -0.09(-3.08%) |
Feb 08, 2005 | 2.855 | 2.961 | 2.855 | 2.929 | 64,137 | +0.07(+2.60%) |
Feb 07, 2005 | 2.993 | 2.993 | 2.848 | 2.855 | 91,433 | +0.00(+0.11%) |
Feb 04, 2005 | 2.893 | 2.906 | 2.819 | 2.851 | 28,316 | +0.01(+0.45%) |
Feb 03, 2005 | 2.703 | 2.932 | 2.674 | 2.838 | 97,445 | +0.15(+5.51%) |
Feb 02, 2005 | 2.674 | 2.706 | 2.648 | 2.690 | 73,598 | -0.05(-1.65%) |