Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.097 | 2.189 | 2.083 | 2.182 | 384,648 | +0.12(+5.75%) |
Mar 30, 2005 | 1.998 | 2.110 | 1.998 | 2.064 | 444,257 | +0.02(+0.97%) |
Mar 29, 2005 | 2.123 | 2.123 | 1.984 | 2.044 | 559,985 | -0.05(-2.52%) |
Mar 28, 2005 | 2.176 | 2.176 | 2.057 | 2.097 | 604,426 | -0.11(-5.07%) |
Mar 24, 2005 | 2.195 | 2.242 | 2.116 | 2.209 | 1,054,447 | -0.03(-1.47%) |
Mar 23, 2005 | 2.248 | 2.288 | 2.176 | 2.242 | 777,640 | -0.04(-1.73%) |
Mar 22, 2005 | 2.275 | 2.373 | 2.275 | 2.281 | 488,546 | +0.01(+0.29%) |
Mar 21, 2005 | 2.373 | 2.373 | 2.255 | 2.275 | 305,929 | -0.10(-4.17%) |
Mar 18, 2005 | 2.294 | 2.380 | 2.242 | 2.373 | 315,940 | +0.06(+2.56%) |
Mar 17, 2005 | 2.321 | 2.321 | 2.261 | 2.314 | 505,382 | -0.01(-0.28%) |
Mar 16, 2005 | 2.334 | 2.373 | 2.321 | 2.321 | 582,888 | +0.00(+0.00%) |
Mar 15, 2005 | 2.334 | 2.334 | 2.248 | 2.321 | 433,488 | +0.00(+0.00%) |
Mar 14, 2005 | 2.321 | 2.327 | 2.268 | 2.321 | 439,252 | -0.02(-0.85%) |
Mar 11, 2005 | 2.400 | 2.400 | 2.301 | 2.341 | 591,534 | +0.08(+3.50%) |
Mar 10, 2005 | 2.367 | 2.380 | 2.261 | 2.261 | 512,511 | -0.13(-5.25%) |
Mar 09, 2005 | 2.492 | 2.492 | 2.275 | 2.387 | 731,227 | +0.03(+1.12%) |
Mar 08, 2005 | 2.373 | 2.426 | 2.288 | 2.360 | 1,165,626 | +0.00(+0.00%) |
Mar 07, 2005 | 2.242 | 2.373 | 2.222 | 2.360 | 500,529 | +0.12(+5.29%) |
Mar 04, 2005 | 2.215 | 2.301 | 2.195 | 2.242 | 1,049,290 | +0.07(+3.03%) |
Mar 03, 2005 | 2.182 | 2.209 | 2.123 | 2.176 | 623,689 | -0.01(-0.30%) |
Mar 02, 2005 | 2.110 | 2.209 | 2.097 | 2.182 | 748,670 | +0.05(+2.16%) |
Mar 01, 2005 | 2.189 | 2.222 | 2.050 | 2.136 | 804,941 | -0.05(-2.41%) |
Feb 28, 2005 | 2.281 | 2.308 | 2.182 | 2.189 | 755,950 | -0.05(-2.35%) |
Feb 25, 2005 | 2.288 | 2.288 | 2.209 | 2.242 | 463,823 | -0.05(-2.02%) |
Feb 24, 2005 | 2.341 | 2.341 | 2.275 | 2.288 | 380,098 | -0.05(-1.98%) |
Feb 23, 2005 | 2.367 | 2.393 | 2.308 | 2.334 | 765,657 | -0.03(-1.12%) |
Feb 22, 2005 | 2.406 | 2.426 | 2.275 | 2.360 | 921,883 | +0.05(+2.29%) |
Feb 18, 2005 | 2.446 | 2.446 | 2.294 | 2.308 | 783,707 | -0.14(-5.66%) |
Feb 17, 2005 | 2.261 | 2.446 | 2.261 | 2.446 | 1,067,188 | +0.14(+6.00%) |
Feb 16, 2005 | 2.288 | 2.308 | 2.255 | 2.308 | 414,984 | +0.00(+0.00%) |
Feb 15, 2005 | 2.275 | 2.314 | 2.248 | 2.308 | 768,539 | +0.02(+0.86%) |
Feb 14, 2005 | 2.275 | 2.327 | 2.235 | 2.288 | 851,506 | +0.10(+4.52%) |
Feb 11, 2005 | 2.248 | 2.281 | 2.156 | 2.189 | 949,033 | -0.04(-1.78%) |
Feb 10, 2005 | 2.136 | 2.235 | 2.130 | 2.228 | 1,073,255 | +0.10(+4.64%) |
Feb 09, 2005 | 2.083 | 2.143 | 2.044 | 2.130 | 350,825 | +0.03(+1.25%) |
Feb 08, 2005 | 2.090 | 2.156 | 1.958 | 2.103 | 1,080,687 | +0.00(+0.00%) |
Feb 07, 2005 | 2.189 | 2.189 | 2.050 | 2.103 | 659,333 | -0.05(-2.15%) |
Feb 04, 2005 | 2.195 | 2.195 | 2.123 | 2.149 | 742,451 | -0.01(-0.61%) |
Feb 03, 2005 | 2.130 | 2.228 | 2.057 | 2.163 | 3,024,105 | +0.03(+1.23%) |
Feb 02, 2005 | 2.090 | 2.182 | 2.064 | 2.136 | 616,560 | +0.08(+3.85%) |
Feb 01, 2005 | 1.998 | 2.097 | 1.952 | 2.057 | 1,463,364 | +0.01(+0.64%) |
Jan 31, 2005 | 1.958 | 2.044 | 1.938 | 2.044 | 419,534 | +0.04(+1.97%) |
Jan 28, 2005 | 2.004 | 2.011 | 1.945 | 2.004 | 422,719 | +0.03(+1.33%) |
Jan 27, 2005 | 1.998 | 2.004 | 1.978 | 1.978 | 158,652 | -0.03(-1.32%) |
Jan 26, 2005 | 2.044 | 2.057 | 1.945 | 2.004 | 314,878 | -0.01(-0.65%) |
Jan 25, 2005 | 2.044 | 2.050 | 1.978 | 2.017 | 481,114 | -0.03(-1.29%) |
Jan 24, 2005 | 2.077 | 2.103 | 2.011 | 2.044 | 164,112 | -0.05(-2.52%) |
Jan 21, 2005 | 2.044 | 2.103 | 2.037 | 2.097 | 288,335 | +0.06(+2.91%) |
Jan 20, 2005 | 1.991 | 2.037 | 1.971 | 2.037 | 326,253 | +0.03(+1.64%) |
Jan 19, 2005 | 2.031 | 2.037 | 1.984 | 2.004 | 181,403 | -0.01(-0.65%) |
Jan 18, 2005 | 1.978 | 2.024 | 1.978 | 2.017 | 245,410 | +0.03(+1.32%) |
Jan 14, 2005 | 1.978 | 1.998 | 1.978 | 1.991 | 387,227 | +0.01(+0.33%) |
Jan 13, 2005 | 1.991 | 2.017 | 1.971 | 1.984 | 505,686 | -0.02(-0.99%) |
Jan 12, 2005 | 1.945 | 2.044 | 1.945 | 2.004 | 874,105 | +0.07(+3.75%) |
Jan 11, 2005 | 1.932 | 1.952 | 1.912 | 1.932 | 154,405 | +0.01(+0.34%) |
Jan 10, 2005 | 1.919 | 1.952 | 1.892 | 1.925 | 229,940 | +0.05(+2.82%) |
Jan 07, 2005 | 1.879 | 1.892 | 1.826 | 1.872 | 179,735 | +0.03(+1.43%) |
Jan 06, 2005 | 1.826 | 1.846 | 1.760 | 1.846 | 255,573 | +0.02(+1.08%) |
Jan 05, 2005 | 1.833 | 1.866 | 1.826 | 1.826 | 220,232 | -0.04(-2.12%) |
Jan 04, 2005 | 1.826 | 1.899 | 1.813 | 1.866 | 247,079 | -0.01(-0.35%) |