Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.036 | 3.044 | 2.972 | 2.980 | 2,308,268 | -0.06(-2.12%) |
Feb 25, 2005 | 2.964 | 3.052 | 2.964 | 3.044 | 4,396,389 | +0.10(+3.56%) |
Feb 24, 2005 | 2.907 | 2.940 | 2.875 | 2.940 | 2,966,106 | +0.03(+1.11%) |
Feb 23, 2005 | 2.634 | 2.907 | 2.634 | 2.907 | 4,567,615 | +0.08(+2.85%) |
Feb 22, 2005 | 2.867 | 2.886 | 2.827 | 2.827 | 5,154,802 | -0.10(-3.31%) |
Feb 18, 2005 | 2.915 | 2.923 | 2.851 | 2.923 | 3,310,050 | +0.08(+2.83%) |
Feb 17, 2005 | 2.899 | 2.899 | 2.803 | 2.843 | 11,858,963 | -0.08(-2.75%) |
Feb 16, 2005 | 2.915 | 2.948 | 2.899 | 2.923 | 3,005,219 | -0.06(-2.16%) |
Feb 15, 2005 | 2.996 | 3.036 | 2.964 | 2.988 | 3,533,551 | -0.02(-0.54%) |
Feb 14, 2005 | 2.980 | 3.020 | 2.972 | 3.004 | 5,054,723 | +0.05(+1.63%) |
Feb 11, 2005 | 2.883 | 2.996 | 2.875 | 2.956 | 8,976,670 | +0.09(+3.09%) |
Feb 10, 2005 | 2.867 | 2.891 | 2.835 | 2.867 | 1,484,667 | +0.02(+0.85%) |
Feb 09, 2005 | 2.907 | 2.907 | 2.843 | 2.843 | 1,395,267 | -0.06(-2.22%) |
Feb 08, 2005 | 2.891 | 2.915 | 2.867 | 2.907 | 1,583,256 | +0.02(+0.56%) |
Feb 07, 2005 | 2.891 | 2.907 | 2.867 | 2.891 | 2,427,717 | -0.01(-0.28%) |
Feb 04, 2005 | 2.827 | 2.907 | 2.819 | 2.899 | 4,843,887 | +0.07(+2.56%) |
Feb 03, 2005 | 2.819 | 2.827 | 2.770 | 2.827 | 4,922,237 | -0.01(-0.28%) |
Feb 02, 2005 | 2.835 | 2.875 | 2.770 | 2.835 | 8,609,383 | -0.06(-1.95%) |
Feb 01, 2005 | 2.851 | 2.932 | 2.835 | 2.891 | 10,140,861 | +0.05(+1.70%) |
Jan 31, 2005 | 2.674 | 2.859 | 2.674 | 2.843 | 9,470,483 | +0.19(+7.29%) |
Jan 28, 2005 | 2.714 | 2.730 | 2.642 | 2.650 | 1,972,396 | -0.05(-1.79%) |
Jan 27, 2005 | 2.698 | 2.706 | 2.674 | 2.698 | 4,191,388 | +0.02(+0.90%) |
Jan 26, 2005 | 2.634 | 2.682 | 2.634 | 2.674 | 2,938,790 | +0.04(+1.53%) |
Jan 25, 2005 | 2.634 | 2.634 | 2.609 | 2.634 | 1,732,008 | +0.03(+1.24%) |
Jan 24, 2005 | 2.642 | 2.642 | 2.593 | 2.601 | 1,547,620 | -0.04(-1.52%) |
Jan 21, 2005 | 2.658 | 2.674 | 2.634 | 2.642 | 2,578,456 | -0.03(-1.20%) |
Jan 20, 2005 | 2.585 | 2.682 | 2.585 | 2.674 | 15,791,836 | +0.06(+2.15%) |
Jan 19, 2005 | 2.658 | 2.666 | 2.609 | 2.617 | 2,096,936 | -0.08(-2.98%) |
Jan 18, 2005 | 2.625 | 2.714 | 2.617 | 2.698 | 3,800,386 | +0.07(+2.76%) |
Jan 14, 2005 | 2.577 | 2.625 | 2.569 | 2.625 | 14,485,969 | +0.08(+3.16%) |
Jan 13, 2005 | 2.585 | 2.593 | 2.537 | 2.545 | 7,296,563 | -0.07(-2.77%) |
Jan 12, 2005 | 2.642 | 2.642 | 2.553 | 2.617 | 12,460,181 | -0.02(-0.91%) |
Jan 11, 2005 | 2.650 | 2.666 | 2.634 | 2.642 | 1,793,843 | -0.05(-1.80%) |
Jan 10, 2005 | 2.698 | 2.730 | 2.674 | 2.690 | 9,097,608 | -0.01(-0.30%) |
Jan 07, 2005 | 2.690 | 2.698 | 2.658 | 2.698 | 5,802,955 | +0.02(+0.60%) |
Jan 06, 2005 | 2.674 | 2.714 | 2.666 | 2.682 | 13,504,179 | +0.02(+0.91%) |
Jan 05, 2005 | 2.706 | 2.722 | 2.625 | 2.658 | 17,111,858 | -0.06(-2.37%) |
Jan 04, 2005 | 2.787 | 2.795 | 2.698 | 2.722 | 8,573,499 | -0.07(-2.59%) |
Jan 03, 2005 | 2.851 | 2.851 | 2.795 | 2.795 | 2,697,036 | -0.05(-1.70%) |
Dec 31, 2004 | 2.859 | 2.859 | 2.827 | 2.843 | 2,020,945 | +0.03(+1.15%) |
Dec 30, 2004 | 2.819 | 2.843 | 2.811 | 2.811 | 1,786,642 | -0.01(-0.29%) |
Dec 29, 2004 | 2.754 | 2.827 | 2.730 | 2.819 | 4,845,377 | +0.08(+2.94%) |
Dec 28, 2004 | 2.722 | 2.787 | 2.722 | 2.738 | 1,944,086 | +0.01(+0.29%) |
Dec 27, 2004 | 2.738 | 2.738 | 2.722 | 2.730 | 1,284,882 | +0.01(+0.30%) |
Dec 23, 2004 | 2.722 | 2.754 | 2.714 | 2.722 | 3,344,941 | -0.02(-0.59%) |
Dec 22, 2004 | 2.730 | 2.754 | 2.722 | 2.738 | 2,580,940 | +0.01(+0.29%) |
Dec 21, 2004 | 2.714 | 2.738 | 2.698 | 2.730 | 2,288,526 | +0.04(+1.50%) |
Dec 20, 2004 | 2.738 | 2.738 | 2.658 | 2.690 | 2,288,402 | -0.03(-1.18%) |
Dec 17, 2004 | 2.754 | 2.762 | 2.698 | 2.722 | 6,243,749 | -0.05(-1.74%) |
Dec 16, 2004 | 2.795 | 2.819 | 2.770 | 2.770 | 3,493,320 | -0.04(-1.43%) |
Dec 15, 2004 | 2.795 | 2.827 | 2.787 | 2.811 | 3,295,149 | +0.06(+2.05%) |
Dec 14, 2004 | 2.722 | 2.770 | 2.722 | 2.754 | 5,393,203 | +0.02(+0.88%) |
Dec 13, 2004 | 2.714 | 2.754 | 2.698 | 2.730 | 5,766,450 | +0.01(+0.30%) |
Dec 10, 2004 | 2.714 | 2.738 | 2.706 | 2.722 | 1,948,556 | -0.05(-1.74%) |
Dec 09, 2004 | 2.779 | 2.779 | 2.730 | 2.770 | 4,808,748 | -0.06(-1.99%) |
Dec 08, 2004 | 2.875 | 2.875 | 2.795 | 2.827 | 2,345,643 | -0.02(-0.57%) |
Dec 07, 2004 | 2.867 | 2.940 | 2.843 | 2.843 | 2,810,152 | -0.06(-2.22%) |
Dec 06, 2004 | 2.883 | 2.988 | 2.875 | 2.907 | 1,481,563 | -0.02(-0.82%) |
Dec 03, 2004 | 2.940 | 2.972 | 2.923 | 2.932 | 2,655,316 | +0.03(+1.11%) |
Dec 02, 2004 | 2.899 | 2.940 | 2.875 | 2.899 | 4,044,002 | +0.00(+0.00%) |