Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.107 | 2.120 | 2.039 | 2.064 | 21,610,900 | -0.02(-0.98%) |
Apr 28, 2005 | 2.153 | 2.159 | 2.080 | 2.084 | 17,234,668 | -0.07(-3.20%) |
Apr 27, 2005 | 2.182 | 2.183 | 2.131 | 2.153 | 22,817,030 | -0.05(-2.23%) |
Apr 26, 2005 | 2.180 | 2.227 | 2.152 | 2.202 | 28,753,852 | +0.03(+1.44%) |
Apr 25, 2005 | 2.089 | 2.171 | 2.076 | 2.171 | 19,102,406 | +0.11(+5.56%) |
Apr 22, 2005 | 2.042 | 2.076 | 2.025 | 2.057 | 13,545,707 | +0.01(+0.51%) |
Apr 21, 2005 | 2.057 | 2.060 | 2.011 | 2.046 | 12,089,369 | +0.03(+1.63%) |
Apr 20, 2005 | 2.073 | 2.087 | 2.001 | 2.013 | 13,817,567 | -0.07(-3.14%) |
Apr 19, 2005 | 2.078 | 2.088 | 2.038 | 2.079 | 18,302,864 | +0.06(+3.11%) |
Apr 18, 2005 | 2.078 | 2.089 | 2.001 | 2.016 | 21,856,296 | -0.07(-3.37%) |
Apr 15, 2005 | 2.114 | 2.114 | 2.078 | 2.086 | 16,526,548 | -0.03(-1.47%) |
Apr 14, 2005 | 2.168 | 2.179 | 2.113 | 2.117 | 11,451,018 | -0.06(-2.69%) |
Apr 13, 2005 | 2.188 | 2.220 | 2.151 | 2.176 | 13,523,252 | -0.01(-0.42%) |
Apr 12, 2005 | 2.127 | 2.200 | 2.104 | 2.185 | 13,704,492 | +0.05(+2.58%) |
Apr 11, 2005 | 2.151 | 2.154 | 2.121 | 2.130 | 6,484,553 | -0.02(-0.85%) |
Apr 08, 2005 | 2.159 | 2.174 | 2.135 | 2.149 | 12,052,479 | -0.00(-0.23%) |
Apr 07, 2005 | 2.068 | 2.155 | 2.066 | 2.154 | 18,433,580 | +0.08(+3.93%) |
Apr 06, 2005 | 2.115 | 2.133 | 2.063 | 2.072 | 18,590,762 | -0.05(-2.33%) |
Apr 05, 2005 | 2.130 | 2.183 | 2.101 | 2.122 | 12,066,914 | -0.02(-1.16%) |
Apr 04, 2005 | 2.167 | 2.176 | 2.132 | 2.146 | 13,512,025 | -0.02(-0.92%) |
Apr 01, 2005 | 2.193 | 2.198 | 2.139 | 2.166 | 17,664,512 | +0.02(+1.01%) |
Mar 31, 2005 | 2.141 | 2.174 | 2.122 | 2.145 | 12,357,219 | -0.01(-0.29%) |
Mar 30, 2005 | 2.101 | 2.160 | 2.099 | 2.151 | 12,612,239 | +0.05(+2.27%) |
Mar 29, 2005 | 2.116 | 2.147 | 2.098 | 2.103 | 10,861,586 | -0.03(-1.46%) |
Mar 28, 2005 | 2.161 | 2.170 | 2.130 | 2.134 | 7,234,374 | -0.03(-1.42%) |
Mar 24, 2005 | 2.136 | 2.182 | 2.136 | 2.165 | 10,013,125 | +0.06(+3.05%) |
Mar 23, 2005 | 2.186 | 2.195 | 2.090 | 2.101 | 23,493,072 | -0.10(-4.71%) |
Mar 22, 2005 | 2.213 | 2.276 | 2.203 | 2.205 | 10,353,151 | -0.01(-0.38%) |
Mar 21, 2005 | 2.242 | 2.243 | 2.190 | 2.213 | 6,328,975 | -0.03(-1.21%) |
Mar 18, 2005 | 2.232 | 2.261 | 2.224 | 2.240 | 10,360,369 | -0.01(-0.61%) |
Mar 17, 2005 | 2.197 | 2.275 | 2.195 | 2.254 | 12,536,856 | +0.05(+2.26%) |
Mar 16, 2005 | 2.242 | 2.244 | 2.179 | 2.204 | 17,731,876 | -0.04(-1.76%) |
Mar 15, 2005 | 2.274 | 2.302 | 2.229 | 2.244 | 15,967,590 | -0.03(-1.32%) |
Mar 14, 2005 | 2.343 | 2.343 | 2.251 | 2.274 | 13,750,203 | -0.08(-3.20%) |
Mar 11, 2005 | 2.296 | 2.357 | 2.286 | 2.349 | 8,765,294 | +0.03(+1.47%) |
Mar 10, 2005 | 2.368 | 2.380 | 2.311 | 2.315 | 9,367,557 | -0.03(-1.35%) |
Mar 09, 2005 | 2.340 | 2.395 | 2.338 | 2.346 | 11,328,320 | -0.02(-0.76%) |
Mar 08, 2005 | 2.402 | 2.415 | 2.361 | 2.364 | 11,562,489 | -0.07(-2.77%) |
Mar 07, 2005 | 2.416 | 2.438 | 2.405 | 2.432 | 7,423,634 | +0.03(+1.07%) |
Mar 04, 2005 | 2.432 | 2.432 | 2.398 | 2.406 | 9,814,242 | +0.00(+0.10%) |
Mar 03, 2005 | 2.407 | 2.423 | 2.385 | 2.403 | 6,943,267 | +0.00(+0.10%) |
Mar 02, 2005 | 2.419 | 2.432 | 2.398 | 2.401 | 9,809,430 | -0.03(-1.18%) |
Mar 01, 2005 | 2.461 | 2.461 | 2.429 | 2.429 | 10,893,664 | -0.01(-0.43%) |
Feb 28, 2005 | 2.465 | 2.465 | 2.411 | 2.440 | 8,308,183 | -0.01(-0.34%) |
Feb 25, 2005 | 2.417 | 2.469 | 2.411 | 2.448 | 12,669,177 | +0.05(+1.99%) |
Feb 24, 2005 | 2.332 | 2.403 | 2.330 | 2.400 | 15,471,184 | +0.07(+2.83%) |
Feb 23, 2005 | 2.328 | 2.335 | 2.315 | 2.334 | 10,966,641 | +0.00(+0.20%) |
Feb 22, 2005 | 2.324 | 2.338 | 2.311 | 2.330 | 10,916,921 | +0.01(+0.30%) |
Feb 18, 2005 | 2.355 | 2.355 | 2.320 | 2.323 | 17,470,442 | -0.03(-1.36%) |
Feb 17, 2005 | 2.367 | 2.369 | 2.352 | 2.355 | 18,866,632 | -0.01(-0.51%) |
Feb 16, 2005 | 2.370 | 2.370 | 2.341 | 2.367 | 13,898,564 | -0.00(-0.14%) |
Feb 15, 2005 | 2.324 | 2.379 | 2.323 | 2.370 | 14,720,561 | +0.05(+2.06%) |
Feb 14, 2005 | 2.321 | 2.343 | 2.314 | 2.322 | 10,058,034 | -0.01(-0.41%) |
Feb 11, 2005 | 2.335 | 2.365 | 2.318 | 2.332 | 9,071,638 | -0.00(-0.12%) |
Feb 10, 2005 | 2.368 | 2.373 | 2.321 | 2.335 | 16,484,847 | -0.03(-1.44%) |
Feb 09, 2005 | 2.313 | 2.370 | 2.304 | 2.369 | 18,702,234 | +0.06(+2.41%) |
Feb 08, 2005 | 2.351 | 2.351 | 2.309 | 2.313 | 9,890,427 | -0.03(-1.28%) |
Feb 07, 2005 | 2.355 | 2.355 | 2.306 | 2.343 | 15,362,921 | +0.01(+0.37%) |
Feb 04, 2005 | 2.313 | 2.450 | 2.313 | 2.334 | 30,101,124 | +0.03(+1.28%) |
Feb 03, 2005 | 2.280 | 2.311 | 2.271 | 2.305 | 14,335,626 | +0.02(+1.09%) |
Feb 02, 2005 | 2.261 | 2.289 | 2.261 | 2.280 | 19,900,344 | +0.02(+0.81%) |