Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.499 | 2.499 | 2.292 | 2.393 | 25,052 | -0.05(-2.17%) |
Apr 28, 2005 | 2.584 | 2.627 | 2.366 | 2.446 | 7,616 | +0.00(+0.00%) |
Apr 27, 2005 | 2.430 | 2.600 | 2.393 | 2.446 | 28,045 | +0.02(+0.66%) |
Apr 26, 2005 | 2.340 | 2.436 | 2.340 | 2.430 | 19,882 | -0.02(-0.65%) |
Apr 25, 2005 | 2.446 | 2.627 | 2.393 | 2.446 | 11,283 | +0.01(+0.22%) |
Apr 22, 2005 | 2.420 | 2.441 | 2.393 | 2.441 | 58,483 | -0.11(-4.37%) |
Apr 21, 2005 | 2.521 | 2.659 | 2.372 | 2.553 | 61,718 | +0.01(+0.21%) |
Apr 20, 2005 | 2.521 | 2.659 | 2.478 | 2.547 | 7,898 | +0.05(+2.13%) |
Apr 19, 2005 | 2.446 | 2.579 | 2.420 | 2.494 | 3,873 | +0.07(+2.83%) |
Apr 18, 2005 | 2.446 | 2.648 | 2.420 | 2.425 | 7,482 | +0.00(+0.20%) |
Apr 15, 2005 | 2.421 | 2.460 | 2.420 | 2.421 | 752 | -0.03(-1.04%) |
Apr 14, 2005 | 2.515 | 2.521 | 2.436 | 2.446 | 6,982 | -0.05(-1.92%) |
Apr 13, 2005 | 2.542 | 2.553 | 2.329 | 2.494 | 8,385 | +0.10(+4.22%) |
Apr 12, 2005 | 2.313 | 2.393 | 2.313 | 2.393 | 11,471 | +0.11(+4.63%) |
Apr 11, 2005 | 2.287 | 2.287 | 2.287 | 2.287 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 2.287 | 2.287 | 2.287 | 2.287 | 188 | +0.00(+0.02%) |
Apr 07, 2005 | 2.366 | 2.521 | 2.287 | 2.287 | 16,087 | -0.07(-2.93%) |
Apr 06, 2005 | 2.260 | 2.436 | 2.260 | 2.356 | 10,700 | +0.10(+4.23%) |
Apr 05, 2005 | 2.265 | 2.287 | 2.212 | 2.260 | 31,968 | +0.03(+1.19%) |
Apr 04, 2005 | 2.260 | 2.393 | 2.170 | 2.233 | 110,362 | -0.23(-9.48%) |
Apr 01, 2005 | 2.478 | 2.574 | 2.265 | 2.467 | 146,301 | -0.21(-7.94%) |
Mar 31, 2005 | 2.728 | 2.739 | 2.579 | 2.680 | 54,047 | -0.03(-1.18%) |
Mar 30, 2005 | 2.712 | 2.760 | 2.712 | 2.712 | 11,393 | -0.03(-1.16%) |
Mar 29, 2005 | 2.734 | 2.765 | 2.734 | 2.744 | 940 | -0.02(-0.77%) |
Mar 28, 2005 | 2.792 | 2.866 | 2.728 | 2.765 | 12,975 | -0.05(-1.89%) |
Mar 24, 2005 | 2.866 | 2.866 | 2.771 | 2.818 | 10,154 | +0.08(+2.91%) |
Mar 23, 2005 | 2.648 | 2.792 | 2.643 | 2.739 | 45,743 | +0.05(+1.78%) |
Mar 22, 2005 | 2.409 | 2.755 | 2.329 | 2.691 | 45,368 | +0.22(+8.82%) |
Mar 21, 2005 | 2.473 | 2.473 | 2.473 | 2.473 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 2.489 | 2.489 | 2.292 | 2.473 | 16,544 | -0.01(-0.56%) |
Mar 17, 2005 | 2.473 | 2.487 | 2.473 | 2.487 | 4,663 | +0.08(+3.20%) |
Mar 16, 2005 | 2.425 | 2.425 | 2.409 | 2.409 | 1,071 | -0.06(-2.56%) |
Mar 15, 2005 | 2.473 | 2.473 | 2.473 | 2.473 | 5,573 | +0.00(+0.00%) |
Mar 14, 2005 | 2.429 | 2.473 | 2.429 | 2.473 | 3,572 | +0.06(+2.63%) |
Mar 11, 2005 | 2.409 | 2.409 | 2.409 | 2.409 | 752 | -0.00(-0.20%) |
Mar 10, 2005 | 2.494 | 2.494 | 2.414 | 2.414 | 1,128 | -0.11(-4.42%) |
Mar 09, 2005 | 2.526 | 2.526 | 2.526 | 2.526 | 1,201 | -0.04(-1.45%) |
Mar 08, 2005 | 2.563 | 2.563 | 2.563 | 2.563 | 752 | +0.05(+1.90%) |
Mar 07, 2005 | 2.499 | 2.643 | 2.499 | 2.515 | 1,801 | -0.04(-1.46%) |
Mar 04, 2005 | 2.532 | 2.659 | 2.526 | 2.553 | 3,761 | +0.02(+0.65%) |
Mar 03, 2005 | 2.622 | 2.622 | 2.521 | 2.536 | 5,641 | -0.01(-0.25%) |
Mar 02, 2005 | 2.685 | 2.685 | 2.542 | 2.542 | 3,666 | -0.10(-3.80%) |
Mar 01, 2005 | 2.516 | 2.648 | 2.473 | 2.643 | 9,411 | +0.04(+1.43%) |
Feb 28, 2005 | 2.478 | 2.606 | 2.478 | 2.606 | 2,068 | +0.00(+0.00%) |
Feb 25, 2005 | 2.606 | 2.606 | 2.606 | 2.606 | 3,198 | -0.04(-1.61%) |
Feb 24, 2005 | 2.393 | 2.648 | 2.393 | 2.648 | 12,110 | -0.05(-1.97%) |
Feb 23, 2005 | 2.659 | 2.712 | 2.654 | 2.701 | 7,898 | +0.04(+1.60%) |
Feb 22, 2005 | 2.659 | 2.659 | 2.627 | 2.659 | 14,291 | +0.05(+2.04%) |
Feb 18, 2005 | 2.616 | 2.659 | 2.542 | 2.606 | 6,205 | +0.05(+2.08%) |
Feb 17, 2005 | 2.558 | 2.558 | 2.553 | 2.553 | 2,256 | -0.02(-0.62%) |
Feb 16, 2005 | 2.366 | 2.595 | 2.361 | 2.568 | 4,140 | -0.07(-2.82%) |
Feb 15, 2005 | 2.446 | 2.643 | 2.446 | 2.643 | 15,608 | +0.09(+3.54%) |
Feb 14, 2005 | 2.478 | 2.553 | 2.473 | 2.553 | 7,522 | +0.08(+3.23%) |
Feb 11, 2005 | 2.467 | 2.473 | 2.467 | 2.473 | 5,476 | +0.01(+0.22%) |
Feb 10, 2005 | 2.425 | 2.478 | 2.414 | 2.467 | 1,504 | -0.06(-2.32%) |
Feb 09, 2005 | 2.526 | 2.526 | 2.526 | 2.526 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 2.595 | 2.648 | 2.489 | 2.526 | 7,621 | +0.07(+2.81%) |
Feb 07, 2005 | 2.425 | 2.457 | 2.308 | 2.457 | 12,646 | +0.03(+1.09%) |
Feb 04, 2005 | 2.568 | 2.568 | 2.430 | 2.430 | 2,313 | -0.14(-5.58%) |
Feb 03, 2005 | 2.430 | 2.659 | 2.382 | 2.574 | 43,016 | +0.02(+0.83%) |
Feb 02, 2005 | 2.531 | 2.553 | 2.531 | 2.553 | 3,949 | +0.03(+1.05%) |