Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.987 | 2.993 | 2.961 | 2.980 | 37,550 | -0.02(-0.77%) |
Feb 25, 2005 | 2.993 | 3.019 | 2.993 | 3.003 | 30,896 | +0.00(+0.00%) |
Feb 24, 2005 | 2.956 | 3.013 | 2.956 | 3.003 | 31,846 | +0.03(+0.99%) |
Feb 23, 2005 | 2.951 | 2.974 | 2.951 | 2.974 | 13,309 | +0.02(+0.75%) |
Feb 22, 2005 | 2.966 | 2.966 | 2.951 | 2.952 | 20,914 | -0.00(-0.14%) |
Feb 18, 2005 | 2.956 | 2.963 | 2.956 | 2.956 | 25,192 | -0.01(-0.35%) |
Feb 17, 2005 | 2.956 | 2.987 | 2.956 | 2.966 | 33,748 | +0.01(+0.32%) |
Feb 16, 2005 | 2.965 | 2.966 | 2.947 | 2.957 | 38,501 | -0.01(-0.28%) |
Feb 15, 2005 | 3.014 | 3.014 | 2.951 | 2.965 | 40,878 | -0.06(-1.95%) |
Feb 14, 2005 | 3.045 | 3.045 | 2.999 | 3.024 | 14,259 | -0.01(-0.35%) |
Feb 11, 2005 | 2.946 | 3.035 | 2.946 | 3.035 | 39,452 | +0.09(+3.00%) |
Feb 10, 2005 | 3.003 | 3.003 | 2.935 | 2.946 | 44,680 | -0.05(-1.72%) |
Feb 09, 2005 | 2.930 | 3.023 | 2.930 | 2.998 | 73,200 | +0.05(+1.79%) |
Feb 08, 2005 | 2.972 | 2.972 | 2.903 | 2.945 | 83,181 | -0.03(-0.89%) |
Feb 07, 2005 | 2.961 | 2.996 | 2.945 | 2.972 | 72,724 | +0.01(+0.39%) |
Feb 04, 2005 | 3.156 | 3.156 | 2.914 | 2.960 | 311,813 | -0.40(-11.92%) |
Feb 03, 2005 | 3.261 | 3.392 | 3.261 | 3.361 | 66,545 | +0.10(+3.06%) |
Feb 02, 2005 | 3.287 | 3.335 | 3.261 | 3.261 | 78,904 | +0.00(+0.00%) |
Feb 01, 2005 | 3.261 | 3.261 | 3.182 | 3.261 | 111,226 | +0.13(+4.10%) |
Jan 31, 2005 | 3.077 | 3.156 | 3.077 | 3.133 | 54,662 | +0.09(+3.08%) |
Jan 28, 2005 | 3.024 | 3.072 | 3.024 | 3.039 | 24,241 | +0.04(+1.37%) |
Jan 27, 2005 | 3.040 | 3.051 | 2.987 | 2.998 | 17,587 | -0.04(-1.38%) |
Jan 26, 2005 | 3.049 | 3.051 | 3.040 | 3.040 | 13,784 | +0.02(+0.56%) |
Jan 25, 2005 | 2.914 | 3.023 | 2.898 | 3.023 | 80,805 | +0.09(+3.01%) |
Jan 24, 2005 | 2.924 | 2.971 | 2.909 | 2.935 | 52,285 | -0.02(-0.53%) |
Jan 21, 2005 | 2.972 | 2.972 | 2.938 | 2.951 | 18,537 | +0.00(+0.00%) |
Jan 20, 2005 | 2.966 | 2.971 | 2.945 | 2.951 | 12,833 | +0.01(+0.18%) |
Jan 19, 2005 | 2.951 | 2.966 | 2.877 | 2.945 | 48,958 | -0.03(-0.89%) |
Jan 18, 2005 | 2.961 | 2.972 | 2.959 | 2.972 | 17,587 | +0.03(+0.89%) |
Jan 14, 2005 | 2.866 | 2.945 | 2.845 | 2.945 | 19,963 | +0.08(+2.75%) |
Jan 13, 2005 | 2.951 | 3.024 | 2.845 | 2.866 | 33,748 | -0.11(-3.54%) |
Jan 12, 2005 | 2.977 | 2.977 | 2.919 | 2.972 | 15,210 | -0.01(-0.18%) |
Jan 11, 2005 | 3.048 | 3.051 | 2.946 | 2.977 | 35,174 | -0.06(-2.01%) |
Jan 10, 2005 | 2.925 | 3.048 | 2.925 | 3.038 | 61,317 | +0.11(+3.85%) |
Jan 07, 2005 | 2.841 | 2.971 | 2.841 | 2.925 | 37,550 | +0.11(+3.77%) |
Jan 06, 2005 | 2.856 | 2.918 | 2.819 | 2.819 | 74,150 | -0.03(-1.11%) |
Jan 05, 2005 | 2.824 | 2.866 | 2.788 | 2.851 | 32,322 | +0.01(+0.33%) |
Jan 04, 2005 | 3.156 | 3.156 | 2.841 | 2.841 | 134,041 | -0.33(-10.27%) |
Jan 03, 2005 | 3.150 | 3.208 | 3.124 | 3.166 | 31,846 | +0.01(+0.47%) |
Dec 31, 2004 | 3.161 | 3.179 | 3.150 | 3.152 | 2,376 | -0.01(-0.20%) |
Dec 30, 2004 | 3.168 | 3.198 | 3.156 | 3.158 | 27,093 | -0.00(-0.07%) |
Dec 29, 2004 | 3.152 | 3.177 | 3.152 | 3.160 | 14,735 | +0.01(+0.27%) |
Dec 28, 2004 | 3.271 | 3.271 | 3.137 | 3.152 | 51,810 | -0.13(-4.07%) |
Dec 27, 2004 | 3.261 | 3.287 | 3.235 | 3.285 | 82,706 | +0.05(+1.63%) |
Dec 23, 2004 | 3.229 | 3.261 | 3.219 | 3.233 | 20,439 | +0.01(+0.42%) |
Dec 22, 2004 | 3.208 | 3.365 | 3.198 | 3.219 | 83,181 | +0.09(+2.86%) |
Dec 21, 2004 | 3.103 | 3.157 | 3.077 | 3.129 | 26,618 | +0.04(+1.36%) |
Dec 20, 2004 | 3.103 | 3.103 | 3.051 | 3.087 | 19,488 | +0.04(+1.21%) |
Dec 17, 2004 | 3.061 | 3.061 | 2.952 | 3.051 | 53,711 | -0.02(-0.75%) |
Dec 16, 2004 | 2.947 | 3.097 | 2.866 | 3.074 | 61,792 | +0.10(+3.43%) |
Dec 15, 2004 | 2.998 | 2.998 | 2.946 | 2.972 | 60,366 | -0.01(-0.35%) |
Dec 14, 2004 | 3.024 | 3.114 | 2.945 | 2.982 | 68,446 | -0.02(-0.53%) |
Dec 13, 2004 | 2.998 | 3.095 | 2.880 | 2.998 | 106,948 | +1.51(+100.88%) |
Dec 10, 2004 | 1.446 | 1.499 | 1.440 | 1.492 | 54,187 | +0.04(+2.72%) |
Dec 09, 2004 | 1.475 | 1.475 | 1.433 | 1.453 | 67,496 | -0.03(-1.95%) |
Dec 08, 2004 | 1.437 | 1.482 | 1.437 | 1.482 | 68,446 | +0.05(+3.39%) |
Dec 07, 2004 | 1.492 | 1.492 | 1.433 | 1.433 | 74,150 | -0.07(-4.39%) |
Dec 06, 2004 | 1.531 | 1.538 | 1.492 | 1.499 | 57,989 | -0.03(-1.72%) |
Dec 03, 2004 | 1.473 | 1.546 | 1.473 | 1.525 | 68,446 | +0.05(+3.57%) |
Dec 02, 2004 | 1.503 | 1.503 | 1.473 | 1.473 | 45,631 | -0.03(-1.75%) |