Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.020 | 3.050 | 2.970 | 3.020 | 208,147 | +0.03(+1.00%) |
Jan 28, 2005 | 2.950 | 3.000 | 2.950 | 2.990 | 93,341 | +0.03(+1.01%) |
Jan 27, 2005 | 2.850 | 2.960 | 2.850 | 2.960 | 53,672 | +0.04(+1.37%) |
Jan 26, 2005 | 2.820 | 2.930 | 2.770 | 2.920 | 90,987 | +0.07(+2.46%) |
Jan 25, 2005 | 2.830 | 2.920 | 2.830 | 2.850 | 57,272 | +0.00(+0.00%) |
Jan 24, 2005 | 2.840 | 2.920 | 2.790 | 2.850 | 101,963 | -0.04(-1.38%) |
Jan 21, 2005 | 2.810 | 2.940 | 2.810 | 2.890 | 83,197 | -0.03(-1.03%) |
Jan 20, 2005 | 2.940 | 2.960 | 2.790 | 2.920 | 105,146 | +0.02(+0.69%) |
Jan 19, 2005 | 2.900 | 2.990 | 2.780 | 2.900 | 82,165 | -0.06(-2.03%) |
Jan 18, 2005 | 2.990 | 2.990 | 2.900 | 2.960 | 27,369 | -0.03(-1.00%) |
Jan 14, 2005 | 2.970 | 2.990 | 2.930 | 2.990 | 40,705 | +0.03(+1.01%) |
Jan 13, 2005 | 2.980 | 3.000 | 2.900 | 2.960 | 93,836 | +0.01(+0.34%) |
Jan 12, 2005 | 2.910 | 2.981 | 2.820 | 2.950 | 96,567 | +0.03(+1.03%) |
Jan 11, 2005 | 2.950 | 2.960 | 2.850 | 2.920 | 64,394 | -0.07(-2.34%) |
Jan 10, 2005 | 2.900 | 3.010 | 2.870 | 2.990 | 99,572 | -0.01(-0.33%) |
Jan 07, 2005 | 3.020 | 3.050 | 2.870 | 3.000 | 105,692 | +0.00(+0.00%) |
Jan 06, 2005 | 2.940 | 3.010 | 2.890 | 3.000 | 93,599 | +0.06(+2.04%) |
Jan 05, 2005 | 2.900 | 2.980 | 2.820 | 2.940 | 167,230 | -0.03(-1.01%) |
Jan 04, 2005 | 2.990 | 3.000 | 2.770 | 2.970 | 262,739 | -0.03(-1.00%) |
Jan 03, 2005 | 3.010 | 3.140 | 2.920 | 3.000 | 208,003 | -0.15(-4.76%) |
Dec 31, 2004 | 2.970 | 3.150 | 2.970 | 3.150 | 249,000 | +0.14(+4.65%) |
Dec 30, 2004 | 2.890 | 3.050 | 2.890 | 3.010 | 273,200 | +0.10(+3.44%) |
Dec 29, 2004 | 3.040 | 3.050 | 2.873 | 2.910 | 159,100 | -0.08(-2.68%) |
Dec 28, 2004 | 2.890 | 2.990 | 2.800 | 2.990 | 291,100 | +0.07(+2.40%) |
Dec 27, 2004 | 3.050 | 3.050 | 2.880 | 2.920 | 106,900 | -0.08(-2.67%) |
Dec 23, 2004 | 3.070 | 3.090 | 2.930 | 3.000 | 162,500 | +0.01(+0.37%) |
Dec 22, 2004 | 2.920 | 3.000 | 2.860 | 2.989 | 87,400 | +0.07(+2.36%) |
Dec 21, 2004 | 2.960 | 3.030 | 2.830 | 2.920 | 200,900 | -0.08(-2.67%) |
Dec 20, 2004 | 3.110 | 3.220 | 3.000 | 3.000 | 361,100 | -0.08(-2.60%) |
Dec 17, 2004 | 2.940 | 3.080 | 2.940 | 3.080 | 217,700 | +0.11(+3.70%) |
Dec 16, 2004 | 3.000 | 3.070 | 2.950 | 2.970 | 81,400 | -0.06(-1.98%) |
Dec 15, 2004 | 3.010 | 3.100 | 2.930 | 3.030 | 228,600 | -0.01(-0.33%) |
Dec 14, 2004 | 3.000 | 3.150 | 2.900 | 3.040 | 626,800 | +0.26(+9.35%) |
Dec 13, 2004 | 2.900 | 2.900 | 2.770 | 2.780 | 145,400 | -0.02(-0.71%) |
Dec 10, 2004 | 2.730 | 2.830 | 2.710 | 2.800 | 88,400 | +0.05(+1.86%) |
Dec 09, 2004 | 2.660 | 2.859 | 2.660 | 2.749 | 168,600 | -0.05(-1.82%) |
Dec 08, 2004 | 2.620 | 2.950 | 2.620 | 2.800 | 368,900 | +0.16(+6.06%) |
Dec 07, 2004 | 2.600 | 2.820 | 2.580 | 2.640 | 302,700 | -0.05(-1.86%) |
Dec 06, 2004 | 2.800 | 3.040 | 2.600 | 2.690 | 309,600 | -0.11(-3.93%) |
Dec 03, 2004 | 3.180 | 3.180 | 2.750 | 2.800 | 407,100 | -0.20(-6.67%) |
Dec 02, 2004 | 2.810 | 3.080 | 2.810 | 3.000 | 502,500 | +0.22(+7.91%) |
Dec 01, 2004 | 2.660 | 2.970 | 2.600 | 2.780 | 648,900 | +0.14(+5.30%) |
Nov 30, 2004 | 2.560 | 2.670 | 2.560 | 2.640 | 118,400 | +0.08(+3.13%) |
Nov 29, 2004 | 2.720 | 2.720 | 2.550 | 2.560 | 187,400 | -0.15(-5.54%) |
Nov 26, 2004 | 2.710 | 2.720 | 2.540 | 2.710 | 70,600 | +0.12(+4.63%) |
Nov 24, 2004 | 2.650 | 2.650 | 2.530 | 2.590 | 121,800 | +0.01(+0.39%) |
Nov 23, 2004 | 2.670 | 2.740 | 2.550 | 2.580 | 316,500 | +0.04(+1.57%) |
Nov 22, 2004 | 2.300 | 2.700 | 2.300 | 2.540 | 598,300 | +0.17(+7.17%) |
Nov 19, 2004 | 2.530 | 2.600 | 2.310 | 2.370 | 476,300 | -0.12(-4.78%) |
Nov 18, 2004 | 2.850 | 2.850 | 2.480 | 2.489 | 981,600 | -0.29(-10.47%) |
Nov 17, 2004 | 2.040 | 2.960 | 1.970 | 2.780 | 3,423,200 | +0.81(+41.12%) |
Nov 16, 2004 | 2.050 | 2.050 | 1.940 | 1.970 | 450,200 | -0.05(-2.48%) |
Nov 15, 2004 | 2.070 | 2.140 | 2.010 | 2.020 | 228,600 | -0.03(-1.46%) |
Nov 12, 2004 | 1.940 | 2.120 | 1.940 | 2.050 | 600,100 | +0.08(+4.06%) |
Nov 11, 2004 | 2.000 | 2.040 | 1.890 | 1.970 | 739,800 | -0.02(-1.01%) |
Nov 10, 2004 | 2.130 | 2.230 | 1.970 | 1.990 | 509,100 | -0.11(-5.24%) |
Nov 09, 2004 | 2.200 | 2.250 | 2.100 | 2.100 | 128,900 | -0.10(-4.55%) |
Nov 08, 2004 | 2.290 | 2.290 | 2.190 | 2.200 | 198,600 | -0.05(-2.22%) |
Nov 05, 2004 | 2.340 | 2.340 | 2.200 | 2.250 | 224,600 | -0.03(-1.32%) |
Nov 04, 2004 | 2.330 | 2.330 | 2.230 | 2.280 | 148,200 | +0.03(+1.33%) |
Nov 03, 2004 | 2.220 | 2.320 | 2.210 | 2.250 | 264,800 | +0.03(+1.35%) |
Nov 02, 2004 | 2.185 | 2.240 | 2.130 | 2.220 | 352,700 | +0.07(+3.26%) |