Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.674 | 2.859 | 2.674 | 2.843 | 9,470,483 | +0.19(+7.29%) |
Jan 28, 2005 | 2.714 | 2.730 | 2.642 | 2.650 | 1,972,396 | -0.05(-1.79%) |
Jan 27, 2005 | 2.698 | 2.706 | 2.674 | 2.698 | 4,191,388 | +0.02(+0.90%) |
Jan 26, 2005 | 2.634 | 2.682 | 2.634 | 2.674 | 2,938,790 | +0.04(+1.53%) |
Jan 25, 2005 | 2.634 | 2.634 | 2.609 | 2.634 | 1,732,008 | +0.03(+1.24%) |
Jan 24, 2005 | 2.642 | 2.642 | 2.593 | 2.601 | 1,547,620 | -0.04(-1.52%) |
Jan 21, 2005 | 2.658 | 2.674 | 2.634 | 2.642 | 2,578,456 | -0.03(-1.20%) |
Jan 20, 2005 | 2.585 | 2.682 | 2.585 | 2.674 | 15,791,836 | +0.06(+2.15%) |
Jan 19, 2005 | 2.658 | 2.666 | 2.609 | 2.617 | 2,096,936 | -0.08(-2.98%) |
Jan 18, 2005 | 2.625 | 2.714 | 2.617 | 2.698 | 3,800,386 | +0.07(+2.76%) |
Jan 14, 2005 | 2.577 | 2.625 | 2.569 | 2.625 | 14,485,969 | +0.08(+3.16%) |
Jan 13, 2005 | 2.585 | 2.593 | 2.537 | 2.545 | 7,296,563 | -0.07(-2.77%) |
Jan 12, 2005 | 2.642 | 2.642 | 2.553 | 2.617 | 12,460,181 | -0.02(-0.91%) |
Jan 11, 2005 | 2.650 | 2.666 | 2.634 | 2.642 | 1,793,843 | -0.05(-1.80%) |
Jan 10, 2005 | 2.698 | 2.730 | 2.674 | 2.690 | 9,097,608 | -0.01(-0.30%) |
Jan 07, 2005 | 2.690 | 2.698 | 2.658 | 2.698 | 5,802,955 | +0.02(+0.60%) |
Jan 06, 2005 | 2.674 | 2.714 | 2.666 | 2.682 | 13,504,179 | +0.02(+0.91%) |
Jan 05, 2005 | 2.706 | 2.722 | 2.625 | 2.658 | 17,111,858 | -0.06(-2.37%) |
Jan 04, 2005 | 2.787 | 2.795 | 2.698 | 2.722 | 8,573,499 | -0.07(-2.59%) |
Jan 03, 2005 | 2.851 | 2.851 | 2.795 | 2.795 | 2,697,036 | -0.05(-1.70%) |
Dec 31, 2004 | 2.859 | 2.859 | 2.827 | 2.843 | 2,020,945 | +0.03(+1.15%) |
Dec 30, 2004 | 2.819 | 2.843 | 2.811 | 2.811 | 1,786,642 | -0.01(-0.29%) |
Dec 29, 2004 | 2.754 | 2.827 | 2.730 | 2.819 | 4,845,377 | +0.08(+2.94%) |
Dec 28, 2004 | 2.722 | 2.787 | 2.722 | 2.738 | 1,944,086 | +0.01(+0.29%) |
Dec 27, 2004 | 2.738 | 2.738 | 2.722 | 2.730 | 1,284,882 | +0.01(+0.30%) |
Dec 23, 2004 | 2.722 | 2.754 | 2.714 | 2.722 | 3,344,941 | -0.02(-0.59%) |
Dec 22, 2004 | 2.730 | 2.754 | 2.722 | 2.738 | 2,580,940 | +0.01(+0.29%) |
Dec 21, 2004 | 2.714 | 2.738 | 2.698 | 2.730 | 2,288,526 | +0.04(+1.50%) |
Dec 20, 2004 | 2.738 | 2.738 | 2.658 | 2.690 | 2,288,402 | -0.03(-1.18%) |
Dec 17, 2004 | 2.754 | 2.762 | 2.698 | 2.722 | 6,243,749 | -0.05(-1.74%) |
Dec 16, 2004 | 2.795 | 2.819 | 2.770 | 2.770 | 3,493,320 | -0.04(-1.43%) |
Dec 15, 2004 | 2.795 | 2.827 | 2.787 | 2.811 | 3,295,149 | +0.06(+2.05%) |
Dec 14, 2004 | 2.722 | 2.770 | 2.722 | 2.754 | 5,393,203 | +0.02(+0.88%) |
Dec 13, 2004 | 2.714 | 2.754 | 2.698 | 2.730 | 5,766,450 | +0.01(+0.30%) |
Dec 10, 2004 | 2.714 | 2.738 | 2.706 | 2.722 | 1,948,556 | -0.05(-1.74%) |
Dec 09, 2004 | 2.779 | 2.779 | 2.730 | 2.770 | 4,808,748 | -0.06(-1.99%) |
Dec 08, 2004 | 2.875 | 2.875 | 2.795 | 2.827 | 2,345,643 | -0.02(-0.57%) |
Dec 07, 2004 | 2.867 | 2.940 | 2.843 | 2.843 | 2,810,152 | -0.06(-2.22%) |
Dec 06, 2004 | 2.883 | 2.988 | 2.875 | 2.907 | 1,481,563 | -0.02(-0.82%) |
Dec 03, 2004 | 2.940 | 2.972 | 2.923 | 2.932 | 2,655,316 | +0.03(+1.11%) |
Dec 02, 2004 | 2.899 | 2.940 | 2.875 | 2.899 | 4,044,002 | +0.00(+0.00%) |
Dec 01, 2004 | 2.843 | 2.899 | 2.811 | 2.899 | 4,376,398 | +0.08(+2.86%) |
Nov 30, 2004 | 2.859 | 2.859 | 2.795 | 2.819 | 1,455,860 | -0.03(-1.13%) |
Nov 29, 2004 | 2.891 | 2.899 | 2.827 | 2.851 | 2,749,931 | -0.04(-1.39%) |
Nov 26, 2004 | 2.907 | 2.915 | 2.851 | 2.891 | 2,348,250 | -0.07(-2.45%) |
Nov 24, 2004 | 2.940 | 2.980 | 2.940 | 2.964 | 2,106,869 | +0.02(+0.82%) |
Nov 23, 2004 | 2.940 | 2.964 | 2.907 | 2.940 | 3,727,376 | +0.01(+0.27%) |
Nov 22, 2004 | 2.899 | 2.956 | 2.867 | 2.932 | 2,149,831 | -0.05(-1.62%) |
Nov 19, 2004 | 3.068 | 3.068 | 2.972 | 2.980 | 2,701,009 | -0.13(-4.15%) |
Nov 18, 2004 | 3.028 | 3.109 | 2.972 | 3.109 | 4,791,489 | +0.08(+2.66%) |
Nov 17, 2004 | 2.867 | 3.036 | 2.867 | 3.028 | 14,893,983 | +0.23(+8.36%) |
Nov 16, 2004 | 2.835 | 2.835 | 2.779 | 2.795 | 3,241,261 | -0.06(-2.25%) |
Nov 15, 2004 | 2.819 | 2.875 | 2.819 | 2.859 | 2,767,439 | +0.00(+0.00%) |
Nov 12, 2004 | 2.827 | 2.875 | 2.795 | 2.859 | 3,959,692 | +0.06(+2.01%) |
Nov 11, 2004 | 2.762 | 2.803 | 2.738 | 2.803 | 6,732,347 | +0.04(+1.46%) |
Nov 10, 2004 | 2.835 | 2.851 | 2.738 | 2.762 | 9,575,031 | -0.14(-4.99%) |
Nov 09, 2004 | 2.899 | 2.923 | 2.883 | 2.907 | 1,119,491 | -0.02(-0.82%) |
Nov 08, 2004 | 2.891 | 2.932 | 2.859 | 2.932 | 4,524,902 | +0.04(+1.39%) |
Nov 05, 2004 | 3.004 | 3.004 | 2.883 | 2.891 | 5,599,445 | +0.00(+0.00%) |
Nov 04, 2004 | 2.819 | 2.899 | 2.811 | 2.891 | 7,115,030 | +0.05(+1.70%) |
Nov 03, 2004 | 2.915 | 2.948 | 2.827 | 2.843 | 6,104,309 | +0.02(+0.86%) |
Nov 02, 2004 | 2.762 | 2.851 | 2.754 | 2.819 | 3,883,330 | +0.09(+3.24%) |