Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.067 | 2.171 | 2.056 | 2.169 | 635,172 | +0.09(+4.39%) |
Feb 25, 2005 | 1.951 | 2.094 | 1.951 | 2.078 | 419,424 | +0.10(+5.04%) |
Feb 24, 2005 | 2.016 | 2.035 | 1.943 | 1.978 | 460,053 | -0.02(-1.18%) |
Feb 23, 2005 | 2.035 | 2.044 | 1.978 | 2.002 | 338,442 | -0.02(-1.02%) |
Feb 22, 2005 | 2.089 | 2.089 | 2.007 | 2.022 | 592,963 | -0.12(-5.70%) |
Feb 18, 2005 | 2.148 | 2.164 | 2.130 | 2.145 | 516,551 | +0.00(+0.04%) |
Feb 17, 2005 | 2.136 | 2.163 | 2.089 | 2.144 | 381,813 | +0.03(+1.31%) |
Feb 16, 2005 | 2.094 | 2.137 | 2.094 | 2.116 | 763,463 | +0.01(+0.33%) |
Feb 15, 2005 | 2.115 | 2.167 | 2.099 | 2.109 | 242,349 | +0.01(+0.49%) |
Feb 14, 2005 | 2.046 | 2.120 | 2.046 | 2.099 | 217,327 | +0.03(+1.59%) |
Feb 11, 2005 | 2.049 | 2.079 | 2.043 | 2.066 | 210,165 | +0.02(+1.20%) |
Feb 10, 2005 | 1.989 | 2.044 | 1.988 | 2.041 | 480,853 | +0.01(+0.32%) |
Feb 09, 2005 | 2.089 | 2.108 | 1.981 | 2.035 | 576,733 | -0.06(-2.79%) |
Feb 08, 2005 | 2.266 | 2.266 | 2.083 | 2.093 | 806,104 | -0.11(-4.96%) |
Feb 07, 2005 | 2.207 | 2.231 | 2.159 | 2.202 | 588,904 | -0.04(-1.68%) |
Feb 04, 2005 | 2.249 | 2.259 | 2.226 | 2.240 | 114,582 | -0.02(-0.83%) |
Feb 03, 2005 | 2.273 | 2.281 | 2.237 | 2.258 | 190,159 | +0.00(+0.04%) |
Feb 02, 2005 | 2.352 | 2.352 | 2.195 | 2.258 | 709,098 | -0.10(-4.04%) |
Feb 01, 2005 | 2.192 | 2.354 | 2.192 | 2.353 | 1,114,438 | +0.12(+5.53%) |
Jan 31, 2005 | 2.192 | 2.229 | 2.163 | 2.229 | 675,886 | +0.06(+3.00%) |
Jan 28, 2005 | 2.156 | 2.179 | 2.147 | 2.164 | 482,808 | +0.04(+1.72%) |
Jan 27, 2005 | 2.144 | 2.202 | 2.126 | 2.128 | 1,170,568 | +0.02(+1.16%) |
Jan 26, 2005 | 2.071 | 2.130 | 2.059 | 2.103 | 294,597 | +0.03(+1.59%) |
Jan 25, 2005 | 2.030 | 2.070 | 1.935 | 2.070 | 1,076,685 | +0.09(+4.66%) |
Jan 24, 2005 | 1.903 | 2.061 | 1.903 | 1.978 | 240,741 | +0.06(+3.24%) |
Jan 21, 2005 | 1.889 | 1.955 | 1.889 | 1.916 | 125,599 | -0.00(-0.10%) |
Jan 20, 2005 | 1.968 | 1.968 | 1.886 | 1.918 | 466,599 | -0.09(-4.54%) |
Jan 19, 2005 | 2.087 | 2.087 | 1.974 | 2.009 | 198,632 | -0.04(-1.84%) |
Jan 18, 2005 | 1.988 | 2.085 | 1.966 | 2.047 | 555,905 | +0.07(+3.57%) |
Jan 14, 2005 | 1.985 | 2.021 | 1.962 | 1.976 | 194,948 | -0.00(-0.09%) |
Jan 13, 2005 | 2.023 | 2.032 | 1.949 | 1.978 | 295,284 | -0.06(-3.04%) |
Jan 12, 2005 | 2.065 | 2.065 | 2.013 | 2.040 | 393,205 | +0.01(+0.46%) |
Jan 11, 2005 | 2.094 | 2.131 | 2.021 | 2.031 | 188,806 | -0.02(-1.14%) |
Jan 10, 2005 | 2.144 | 2.195 | 2.051 | 2.054 | 155,559 | -0.11(-4.88%) |
Jan 07, 2005 | 2.141 | 2.196 | 2.117 | 2.160 | 262,802 | +0.03(+1.55%) |
Jan 06, 2005 | 2.052 | 2.171 | 2.051 | 2.127 | 287,243 | +0.11(+5.36%) |
Jan 05, 2005 | 1.968 | 2.051 | 1.968 | 2.019 | 391,136 | -0.02(-0.74%) |
Jan 04, 2005 | 2.100 | 2.116 | 2.002 | 2.034 | 389,067 | -0.07(-3.22%) |
Jan 03, 2005 | 2.109 | 2.258 | 2.100 | 2.101 | 552,851 | -0.04(-1.76%) |
Dec 31, 2004 | 2.156 | 2.198 | 2.139 | 2.139 | 65,884 | -0.05(-2.36%) |
Dec 30, 2004 | 2.196 | 2.208 | 2.171 | 2.191 | 38,964 | -0.01(-0.26%) |
Dec 29, 2004 | 2.185 | 2.215 | 2.169 | 2.196 | 63,051 | -0.01(-0.26%) |
Dec 28, 2004 | 2.133 | 2.210 | 2.117 | 2.202 | 175,692 | +0.09(+4.09%) |
Dec 27, 2004 | 2.142 | 2.142 | 2.056 | 2.115 | 147,355 | -0.01(-0.31%) |
Dec 23, 2004 | 2.176 | 2.176 | 2.004 | 2.122 | 768,656 | -0.01(-0.35%) |
Dec 22, 2004 | 2.144 | 2.164 | 2.116 | 2.130 | 238,744 | -0.01(-0.66%) |
Dec 21, 2004 | 2.154 | 2.155 | 2.136 | 2.144 | 159,398 | +0.01(+0.64%) |
Dec 20, 2004 | 2.120 | 2.152 | 2.120 | 2.130 | 53,132 | -0.02(-1.15%) |
Dec 17, 2004 | 2.137 | 2.155 | 2.120 | 2.155 | 149,480 | -0.01(-0.26%) |
Dec 16, 2004 | 2.113 | 2.188 | 2.113 | 2.161 | 335,091 | +0.06(+2.78%) |
Dec 15, 2004 | 2.027 | 2.122 | 2.005 | 2.102 | 232,368 | +0.09(+4.29%) |
Dec 14, 2004 | 1.941 | 2.023 | 1.929 | 2.016 | 1,223,474 | +0.08(+4.39%) |
Dec 13, 2004 | 1.987 | 1.999 | 1.926 | 1.931 | 360,595 | -0.04(-2.10%) |
Dec 10, 2004 | 1.966 | 1.997 | 1.955 | 1.972 | 199,779 | -0.00(-0.19%) |
Dec 09, 2004 | 2.002 | 2.002 | 1.954 | 1.976 | 325,173 | -0.05(-2.33%) |
Dec 08, 2004 | 2.005 | 2.029 | 2.005 | 2.023 | 89,971 | +0.02(+1.18%) |
Dec 07, 2004 | 2.019 | 2.041 | 2.000 | 2.000 | 99,889 | -0.05(-2.25%) |
Dec 06, 2004 | 2.053 | 2.058 | 2.004 | 2.046 | 759,446 | -0.01(-0.32%) |
Dec 03, 2004 | 2.072 | 2.160 | 2.052 | 2.052 | 112,641 | -0.10(-4.47%) |
Dec 02, 2004 | 2.110 | 2.148 | 2.105 | 2.148 | 195,529 | +0.00(+0.13%) |