Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.711 | 2.711 | 2.508 | 2.584 | 585,518 | -0.10(-3.87%) |
Jan 28, 2005 | 2.241 | 2.688 | 2.241 | 2.688 | 597,029 | +0.40(+17.59%) |
Jan 27, 2005 | 2.205 | 2.327 | 2.182 | 2.286 | 139,575 | +0.03(+1.20%) |
Jan 26, 2005 | 2.160 | 2.273 | 2.110 | 2.259 | 154,308 | +0.09(+4.15%) |
Jan 25, 2005 | 2.155 | 2.205 | 2.151 | 2.169 | 26,669 | +0.00(+0.02%) |
Jan 24, 2005 | 2.209 | 2.259 | 2.160 | 2.169 | 68,166 | -0.09(-3.81%) |
Jan 21, 2005 | 2.219 | 2.255 | 2.142 | 2.255 | 109,730 | +0.02(+0.81%) |
Jan 20, 2005 | 2.042 | 2.241 | 2.042 | 2.237 | 113,804 | +0.09(+4.21%) |
Jan 19, 2005 | 2.151 | 2.160 | 2.033 | 2.146 | 105,961 | +0.00(+0.00%) |
Jan 18, 2005 | 2.182 | 2.182 | 1.943 | 2.146 | 90,010 | +0.02(+1.06%) |
Jan 14, 2005 | 2.097 | 2.137 | 2.078 | 2.124 | 47,271 | +0.00(+0.00%) |
Jan 13, 2005 | 2.137 | 2.137 | 2.069 | 2.124 | 32,921 | -0.02(-1.05%) |
Jan 12, 2005 | 2.241 | 2.241 | 2.092 | 2.146 | 80,082 | +0.10(+5.09%) |
Jan 11, 2005 | 2.029 | 2.065 | 1.997 | 2.042 | 81,244 | +0.02(+1.12%) |
Jan 10, 2005 | 1.911 | 2.029 | 1.911 | 2.020 | 37,449 | +0.04(+1.82%) |
Jan 07, 2005 | 1.866 | 1.993 | 1.866 | 1.984 | 114,557 | -0.05(-2.44%) |
Jan 06, 2005 | 2.205 | 2.205 | 2.006 | 2.033 | 114,942 | -0.10(-4.86%) |
Jan 05, 2005 | 2.119 | 2.173 | 2.119 | 2.137 | 27,332 | -0.05(-2.27%) |
Jan 04, 2005 | 2.241 | 2.241 | 2.119 | 2.187 | 89,530 | -0.03(-1.22%) |
Jan 03, 2005 | 2.277 | 2.291 | 2.209 | 2.214 | 46,107 | +0.02(+1.03%) |
Dec 31, 2004 | 2.146 | 2.205 | 2.101 | 2.191 | 50,018 | +0.02(+1.04%) |
Dec 30, 2004 | 2.128 | 2.209 | 1.993 | 2.169 | 96,937 | -0.05(-2.30%) |
Dec 29, 2004 | 2.151 | 2.237 | 2.151 | 2.220 | 40,280 | +0.00(+0.06%) |
Dec 28, 2004 | 2.219 | 2.241 | 2.178 | 2.219 | 79,453 | -0.01(-0.61%) |
Dec 27, 2004 | 2.146 | 2.295 | 2.146 | 2.232 | 53,116 | +0.02(+1.02%) |
Dec 23, 2004 | 2.259 | 2.273 | 2.209 | 2.209 | 63,076 | -0.06(-2.51%) |
Dec 22, 2004 | 2.214 | 2.273 | 2.212 | 2.266 | 64,403 | +0.02(+1.03%) |
Dec 21, 2004 | 2.214 | 2.273 | 2.214 | 2.243 | 32,755 | -0.01(-0.50%) |
Dec 20, 2004 | 2.341 | 2.345 | 2.214 | 2.255 | 71,264 | -0.03(-1.38%) |
Dec 17, 2004 | 2.196 | 2.304 | 2.196 | 2.286 | 52,452 | +0.02(+1.00%) |
Dec 16, 2004 | 2.200 | 2.313 | 2.160 | 2.264 | 141,423 | +0.08(+3.51%) |
Dec 15, 2004 | 2.083 | 2.255 | 2.083 | 2.187 | 66,395 | +0.00(+0.00%) |
Dec 14, 2004 | 2.033 | 2.228 | 2.033 | 2.187 | 126,152 | +0.07(+3.20%) |
Dec 13, 2004 | 2.101 | 2.173 | 2.078 | 2.119 | 123,938 | -0.02(-1.05%) |
Dec 10, 2004 | 2.110 | 2.259 | 2.101 | 2.142 | 180,818 | -0.09(-4.24%) |
Dec 09, 2004 | 2.259 | 2.286 | 2.006 | 2.237 | 121,283 | -0.04(-1.79%) |
Dec 08, 2004 | 2.372 | 2.372 | 2.277 | 2.277 | 80,338 | -0.11(-4.73%) |
Dec 07, 2004 | 2.372 | 2.417 | 2.322 | 2.390 | 203,171 | +0.04(+1.54%) |
Dec 06, 2004 | 2.286 | 2.354 | 2.214 | 2.354 | 155,366 | +0.07(+3.17%) |
Dec 03, 2004 | 2.203 | 2.286 | 2.110 | 2.282 | 235,705 | +0.04(+1.61%) |
Dec 02, 2004 | 2.160 | 2.246 | 2.160 | 2.246 | 142,529 | +0.00(+0.20%) |
Dec 01, 2004 | 2.187 | 2.241 | 2.187 | 2.241 | 158,464 | +0.02(+1.02%) |
Nov 30, 2004 | 1.956 | 2.237 | 1.956 | 2.219 | 137,882 | -0.00(-0.02%) |
Nov 29, 2004 | 2.187 | 2.228 | 2.106 | 2.219 | 177,719 | +0.02(+1.05%) |
Nov 26, 2004 | 2.187 | 2.200 | 2.083 | 2.196 | 48,468 | +0.03(+1.23%) |
Nov 24, 2004 | 2.033 | 2.196 | 2.033 | 2.169 | 408,113 | +0.10(+5.05%) |
Nov 23, 2004 | 1.853 | 2.074 | 1.853 | 2.065 | 92,068 | +0.06(+3.16%) |
Nov 22, 2004 | 1.880 | 2.056 | 1.839 | 2.002 | 189,670 | +0.12(+6.49%) |
Nov 19, 2004 | 1.988 | 1.988 | 1.875 | 1.880 | 38,066 | -0.12(-6.09%) |
Nov 18, 2004 | 2.011 | 2.011 | 1.907 | 2.002 | 77,019 | +0.08(+4.24%) |
Nov 17, 2004 | 1.753 | 1.920 | 1.753 | 1.920 | 178,826 | +0.00(+0.24%) |
Nov 16, 2004 | 1.875 | 1.920 | 1.717 | 1.916 | 189,449 | +0.13(+7.31%) |
Nov 15, 2004 | 1.550 | 1.839 | 1.550 | 1.785 | 328,880 | +0.16(+9.75%) |
Nov 12, 2004 | 1.609 | 1.649 | 1.554 | 1.627 | 97,601 | -0.03(-1.64%) |
Nov 11, 2004 | 1.672 | 1.698 | 1.627 | 1.654 | 69,273 | -0.01(-0.54%) |
Nov 10, 2004 | 1.627 | 1.663 | 1.622 | 1.663 | 96,937 | -0.01(-0.77%) |
Nov 09, 2004 | 1.807 | 1.807 | 1.613 | 1.676 | 173,071 | -0.04(-2.41%) |
Nov 08, 2004 | 1.685 | 1.807 | 1.685 | 1.717 | 182,588 | +0.03(+1.88%) |
Nov 05, 2004 | 1.365 | 1.830 | 1.365 | 1.685 | 606,194 | +0.34(+25.17%) |
Nov 04, 2004 | 1.292 | 1.365 | 1.283 | 1.346 | 42,714 | +0.00(+0.00%) |
Nov 03, 2004 | 1.243 | 1.369 | 1.243 | 1.346 | 88,306 | +0.06(+4.93%) |
Nov 02, 2004 | 1.301 | 1.378 | 1.256 | 1.283 | 44,485 | -0.03(-2.41%) |