Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.770 | 2.874 | 2.711 | 2.774 | 139,712 | +0.01(+0.49%) |
Feb 25, 2005 | 2.643 | 2.797 | 2.643 | 2.761 | 150,214 | +0.09(+3.21%) |
Feb 24, 2005 | 2.657 | 2.725 | 2.476 | 2.675 | 263,199 | -0.05(-1.82%) |
Feb 23, 2005 | 2.711 | 2.761 | 2.671 | 2.725 | 229,023 | -0.01(-0.33%) |
Feb 22, 2005 | 2.783 | 2.878 | 2.716 | 2.734 | 67,573 | -0.08(-2.89%) |
Feb 18, 2005 | 2.729 | 2.847 | 2.729 | 2.815 | 182,163 | +0.03(+0.97%) |
Feb 17, 2005 | 2.743 | 2.792 | 2.725 | 2.788 | 156,178 | -0.00(-0.16%) |
Feb 16, 2005 | 2.729 | 2.801 | 2.666 | 2.792 | 130,290 | -0.01(-0.32%) |
Feb 15, 2005 | 2.797 | 2.874 | 2.725 | 2.801 | 206,911 | +0.03(+1.14%) |
Feb 14, 2005 | 2.765 | 2.801 | 2.666 | 2.770 | 211,588 | +0.01(+0.49%) |
Feb 11, 2005 | 2.815 | 2.815 | 2.708 | 2.756 | 191,359 | -0.02(-0.65%) |
Feb 10, 2005 | 2.801 | 2.801 | 2.666 | 2.774 | 194,176 | +0.03(+1.15%) |
Feb 09, 2005 | 2.756 | 2.824 | 2.616 | 2.743 | 584,212 | +0.01(+0.50%) |
Feb 08, 2005 | 2.526 | 2.747 | 2.512 | 2.729 | 314,207 | +0.17(+6.53%) |
Feb 07, 2005 | 2.666 | 2.670 | 2.539 | 2.562 | 215,301 | -0.08(-3.08%) |
Feb 04, 2005 | 2.621 | 2.824 | 2.417 | 2.643 | 747,686 | +0.03(+1.04%) |
Feb 03, 2005 | 2.485 | 2.657 | 2.481 | 2.616 | 648,464 | +0.09(+3.76%) |
Feb 02, 2005 | 2.598 | 2.688 | 2.513 | 2.521 | 203,691 | -0.02(-0.71%) |
Feb 01, 2005 | 2.598 | 2.598 | 2.476 | 2.539 | 245,394 | -0.05(-1.75%) |
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%) |