Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.925 | 2.069 | 1.876 | 1.934 | 33,981 | +0.04(+2.03%) |
Jan 28, 2005 | 1.925 | 2.117 | 1.896 | 1.896 | 40,943 | -0.13(-6.19%) |
Jan 27, 2005 | 2.127 | 2.127 | 2.021 | 2.021 | 14,756 | -0.14(-6.67%) |
Jan 26, 2005 | 2.165 | 2.165 | 2.156 | 2.165 | 9,768 | +0.01(+0.45%) |
Jan 25, 2005 | 2.165 | 2.184 | 2.079 | 2.156 | 8,729 | -0.06(-2.61%) |
Jan 24, 2005 | 2.127 | 2.338 | 2.127 | 2.213 | 24,628 | -0.13(-5.74%) |
Jan 21, 2005 | 2.329 | 2.396 | 2.290 | 2.348 | 9,352 | -0.04(-1.61%) |
Jan 20, 2005 | 2.300 | 2.386 | 2.175 | 2.386 | 29,616 | +0.13(+5.53%) |
Jan 19, 2005 | 2.309 | 2.319 | 2.040 | 2.261 | 61,519 | -0.02(-0.84%) |
Jan 18, 2005 | 2.127 | 2.319 | 2.030 | 2.281 | 70,664 | +0.03(+1.28%) |
Jan 14, 2005 | 3.031 | 3.272 | 1.780 | 2.252 | 209,187 | -0.74(-24.76%) |
Jan 12, 2005 | 2.983 | 3.127 | 2.964 | 2.993 | 19,328 | -0.05(-1.58%) |
Jan 11, 2005 | 3.224 | 3.272 | 2.983 | 3.041 | 32,006 | -0.18(-5.67%) |
Jan 10, 2005 | 3.599 | 3.599 | 2.887 | 3.224 | 107,139 | -0.38(-10.43%) |
Jan 07, 2005 | 3.580 | 3.618 | 3.464 | 3.599 | 22,134 | +0.02(+0.54%) |
Jan 06, 2005 | 3.291 | 3.580 | 3.291 | 3.580 | 42,086 | +0.28(+8.45%) |
Jan 05, 2005 | 3.483 | 3.483 | 3.224 | 3.301 | 53,933 | -0.18(-5.25%) |
Jan 04, 2005 | 3.734 | 3.734 | 3.368 | 3.483 | 121,376 | -0.31(-8.12%) |
Jan 03, 2005 | 3.560 | 3.830 | 3.483 | 3.791 | 187,468 | +0.40(+11.93%) |
Dec 31, 2004 | 3.474 | 3.609 | 3.224 | 3.387 | 64,429 | -0.01(-0.28%) |
Dec 30, 2004 | 3.253 | 3.407 | 3.248 | 3.397 | 24,316 | +0.14(+4.44%) |
Dec 29, 2004 | 3.243 | 3.416 | 3.137 | 3.253 | 80,225 | +0.01(+0.30%) |
Dec 28, 2004 | 2.694 | 3.368 | 2.694 | 3.243 | 203,576 | +0.59(+22.10%) |
Dec 27, 2004 | 2.656 | 2.791 | 2.608 | 2.656 | 11,119 | -0.03(-1.08%) |
Dec 23, 2004 | 2.791 | 2.791 | 2.685 | 2.685 | 6,339 | -0.11(-3.79%) |
Dec 22, 2004 | 2.743 | 2.839 | 2.743 | 2.791 | 16,938 | +0.00(+0.00%) |
Dec 21, 2004 | 2.839 | 2.897 | 2.791 | 2.791 | 27,330 | -0.05(-1.69%) |
Dec 20, 2004 | 2.733 | 2.858 | 2.646 | 2.839 | 39,800 | +0.20(+7.66%) |
Dec 17, 2004 | 2.598 | 2.646 | 2.550 | 2.637 | 13,093 | +0.03(+1.11%) |
Dec 16, 2004 | 2.598 | 2.637 | 2.589 | 2.608 | 14,340 | +0.06(+2.26%) |
Dec 15, 2004 | 2.627 | 2.723 | 2.521 | 2.550 | 32,630 | -0.07(-2.57%) |
Dec 14, 2004 | 2.646 | 2.646 | 2.560 | 2.617 | 22,030 | +0.01(+0.37%) |
Dec 13, 2004 | 2.598 | 2.743 | 2.598 | 2.608 | 20,264 | +0.01(+0.37%) |
Dec 10, 2004 | 2.386 | 2.656 | 2.358 | 2.598 | 35,124 | +0.21(+8.87%) |
Dec 09, 2004 | 2.309 | 2.386 | 2.261 | 2.386 | 14,652 | +0.03(+1.22%) |
Dec 08, 2004 | 2.463 | 2.502 | 2.213 | 2.358 | 54,349 | -0.09(-3.54%) |
Dec 07, 2004 | 2.694 | 2.743 | 2.415 | 2.444 | 69,209 | -0.28(-10.25%) |
Dec 06, 2004 | 2.743 | 2.935 | 2.598 | 2.723 | 39,696 | -0.07(-2.41%) |
Dec 03, 2004 | 2.935 | 2.964 | 2.694 | 2.791 | 60,064 | -0.18(-6.15%) |
Dec 02, 2004 | 2.406 | 3.031 | 2.406 | 2.973 | 291,075 | +0.57(+23.60%) |
Dec 01, 2004 | 2.598 | 2.598 | 2.175 | 2.406 | 55,700 | -0.14(-5.66%) |
Nov 30, 2004 | 2.839 | 2.887 | 2.502 | 2.550 | 60,584 | -0.34(-11.67%) |
Nov 29, 2004 | 2.868 | 3.031 | 2.714 | 2.887 | 244,000 | +0.17(+6.38%) |
Nov 26, 2004 | 2.069 | 2.791 | 2.069 | 2.714 | 253,560 | +0.64(+31.16%) |
Nov 24, 2004 | 1.443 | 2.069 | 1.443 | 2.069 | 281,099 | +0.91(+79.17%) |
Nov 22, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,350 | +0.02(+1.69%) |
Nov 19, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 207 | -0.01(-0.84%) |
Nov 18, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 1.155 | 1.155 | 1.145 | 1.145 | 3,637 | +0.00(+0.00%) |
Nov 16, 2004 | 1.155 | 1.155 | 1.136 | 1.145 | 4,676 | +0.04(+3.48%) |
Nov 15, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,597 | +0.00(+0.00%) |
Nov 12, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 1,039 | +0.00(+0.00%) |
Nov 11, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 623 | +0.00(+0.00%) |
Nov 10, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 415 | -0.05(-4.17%) |
Nov 09, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 1.107 | 1.155 | 1.107 | 1.155 | 2,078 | +0.05(+4.35%) |
Nov 05, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 8,313 | +0.00(+0.00%) |
Nov 04, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,078 | +0.01(+0.88%) |
Nov 03, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 2,494 | +0.00(+0.00%) |