Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.102 | 2.293 | 1.987 | 2.155 | 893,093 | -0.19(-8.14%) |
Feb 25, 2005 | 2.446 | 2.484 | 2.346 | 2.346 | 121,809 | -0.08(-3.46%) |
Feb 24, 2005 | 2.423 | 2.499 | 2.415 | 2.431 | 55,998 | +0.01(+0.32%) |
Feb 23, 2005 | 2.415 | 2.484 | 2.408 | 2.423 | 45,531 | +0.00(+0.00%) |
Feb 22, 2005 | 2.415 | 2.461 | 2.408 | 2.423 | 51,418 | +0.01(+0.32%) |
Feb 18, 2005 | 2.453 | 2.478 | 2.377 | 2.415 | 87,268 | -0.04(-1.56%) |
Feb 17, 2005 | 2.530 | 2.538 | 2.453 | 2.453 | 91,978 | -0.08(-3.31%) |
Feb 16, 2005 | 2.545 | 2.560 | 2.522 | 2.538 | 40,821 | +0.00(+0.00%) |
Feb 15, 2005 | 2.553 | 2.560 | 2.530 | 2.538 | 18,971 | -0.01(-0.30%) |
Feb 14, 2005 | 2.515 | 2.576 | 2.515 | 2.545 | 58,876 | +0.03(+1.22%) |
Feb 11, 2005 | 2.545 | 2.545 | 2.492 | 2.515 | 51,680 | -0.01(-0.30%) |
Feb 10, 2005 | 2.538 | 2.553 | 2.522 | 2.522 | 38,073 | +0.02(+0.92%) |
Feb 09, 2005 | 2.507 | 2.538 | 2.484 | 2.499 | 42,914 | -0.01(-0.31%) |
Feb 08, 2005 | 2.530 | 2.545 | 2.484 | 2.507 | 85,174 | -0.03(-1.20%) |
Feb 07, 2005 | 2.538 | 2.545 | 2.499 | 2.538 | 34,802 | +0.00(+0.00%) |
Feb 04, 2005 | 2.553 | 2.553 | 2.515 | 2.538 | 71,175 | +0.02(+0.61%) |
Feb 03, 2005 | 2.522 | 2.538 | 2.515 | 2.522 | 27,999 | +0.00(+0.00%) |
Feb 02, 2005 | 2.568 | 2.568 | 2.507 | 2.522 | 45,269 | -0.02(-0.90%) |
Feb 01, 2005 | 2.530 | 2.545 | 2.492 | 2.545 | 80,464 | +0.01(+0.30%) |
Jan 31, 2005 | 2.568 | 2.568 | 2.499 | 2.538 | 84,913 | +0.02(+0.61%) |
Jan 28, 2005 | 2.446 | 2.545 | 2.423 | 2.522 | 101,791 | +0.08(+3.12%) |
Jan 27, 2005 | 2.415 | 2.446 | 2.408 | 2.446 | 33,755 | +0.01(+0.31%) |
Jan 26, 2005 | 2.377 | 2.446 | 2.369 | 2.438 | 96,950 | +0.04(+1.59%) |
Jan 25, 2005 | 2.408 | 2.476 | 2.385 | 2.400 | 94,071 | -0.02(-0.95%) |
Jan 24, 2005 | 2.614 | 2.614 | 2.408 | 2.423 | 394,342 | -0.21(-7.85%) |
Jan 21, 2005 | 2.744 | 2.752 | 2.629 | 2.629 | 80,595 | -0.08(-2.82%) |
Jan 20, 2005 | 2.744 | 2.774 | 2.675 | 2.706 | 24,859 | -0.04(-1.39%) |
Jan 19, 2005 | 2.820 | 2.820 | 2.744 | 2.744 | 33,494 | -0.02(-0.83%) |
Jan 18, 2005 | 2.782 | 2.828 | 2.736 | 2.767 | 93,025 | +0.04(+1.40%) |
Jan 14, 2005 | 2.759 | 2.790 | 2.721 | 2.729 | 89,754 | -0.02(-0.56%) |
Jan 13, 2005 | 2.729 | 2.767 | 2.690 | 2.744 | 92,109 | +0.02(+0.56%) |
Jan 12, 2005 | 2.660 | 2.729 | 2.614 | 2.729 | 67,119 | +0.09(+3.48%) |
Jan 11, 2005 | 2.660 | 2.667 | 2.606 | 2.637 | 147,060 | +0.01(+0.29%) |
Jan 10, 2005 | 2.652 | 2.713 | 2.599 | 2.629 | 114,874 | -0.05(-1.71%) |
Jan 07, 2005 | 2.675 | 2.713 | 2.660 | 2.675 | 105,977 | +0.00(+0.00%) |
Jan 06, 2005 | 2.645 | 2.736 | 2.643 | 2.675 | 48,278 | +0.00(+0.00%) |
Jan 05, 2005 | 2.813 | 2.813 | 2.637 | 2.675 | 97,866 | -0.07(-2.51%) |
Jan 04, 2005 | 2.744 | 2.820 | 2.698 | 2.744 | 138,032 | +0.02(+0.84%) |
Jan 03, 2005 | 2.759 | 2.797 | 2.698 | 2.721 | 118,538 | +0.03(+1.14%) |
Dec 31, 2004 | 2.698 | 2.721 | 2.675 | 2.690 | 92,109 | -0.03(-1.12%) |
Dec 30, 2004 | 2.706 | 2.790 | 2.675 | 2.721 | 230,403 | -0.05(-1.93%) |
Dec 29, 2004 | 2.797 | 2.851 | 2.698 | 2.774 | 117,099 | -0.08(-2.94%) |
Dec 28, 2004 | 2.881 | 2.897 | 2.759 | 2.859 | 146,668 | -0.02(-0.53%) |
Dec 27, 2004 | 2.874 | 2.920 | 2.866 | 2.874 | 123,248 | -0.01(-0.27%) |
Dec 23, 2004 | 2.828 | 2.920 | 2.790 | 2.881 | 178,723 | +0.05(+1.89%) |
Dec 22, 2004 | 2.683 | 2.859 | 2.683 | 2.828 | 160,406 | +0.15(+5.41%) |
Dec 21, 2004 | 2.706 | 2.713 | 2.675 | 2.683 | 67,511 | -0.02(-0.85%) |
Dec 20, 2004 | 2.736 | 2.736 | 2.675 | 2.706 | 107,678 | -0.03(-1.12%) |
Dec 17, 2004 | 2.690 | 2.820 | 2.690 | 2.736 | 60,839 | +0.05(+1.70%) |
Dec 16, 2004 | 2.904 | 2.920 | 2.683 | 2.690 | 122,594 | -0.21(-7.37%) |
Dec 15, 2004 | 2.713 | 2.904 | 2.713 | 2.904 | 205,152 | +0.21(+7.65%) |
Dec 14, 2004 | 2.645 | 2.843 | 2.645 | 2.698 | 289,149 | +0.07(+2.62%) |
Dec 13, 2004 | 2.637 | 2.667 | 2.614 | 2.629 | 135,023 | +0.00(+0.00%) |
Dec 10, 2004 | 2.560 | 2.637 | 2.522 | 2.629 | 129,528 | +0.10(+3.93%) |
Dec 09, 2004 | 2.446 | 2.568 | 2.446 | 2.530 | 158,836 | +0.08(+3.44%) |
Dec 08, 2004 | 2.446 | 2.492 | 2.423 | 2.446 | 156,742 | -0.01(-0.31%) |
Dec 07, 2004 | 2.453 | 2.469 | 2.415 | 2.453 | 114,744 | -0.03(-1.23%) |
Dec 06, 2004 | 2.583 | 2.591 | 2.453 | 2.484 | 195,208 | -0.11(-4.41%) |
Dec 03, 2004 | 2.591 | 2.614 | 2.560 | 2.599 | 231,319 | +0.00(+0.00%) |
Dec 02, 2004 | 2.637 | 2.645 | 2.599 | 2.599 | 89,099 | -0.04(-1.45%) |