Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.553 | 2.566 | 2.516 | 2.562 | 3,448,412 | +0.01(+0.34%) |
Jan 28, 2005 | 2.526 | 2.553 | 2.522 | 2.553 | 3,812,235 | +0.02(+0.96%) |
Jan 27, 2005 | 2.488 | 2.549 | 2.486 | 2.529 | 5,844,901 | +0.02(+0.89%) |
Jan 26, 2005 | 2.438 | 2.519 | 2.438 | 2.506 | 5,085,617 | +0.08(+3.47%) |
Jan 25, 2005 | 2.437 | 2.441 | 2.417 | 2.422 | 3,266,500 | -0.02(-1.01%) |
Jan 24, 2005 | 2.470 | 2.470 | 2.441 | 2.447 | 1,645,114 | -0.03(-1.33%) |
Jan 21, 2005 | 2.438 | 2.481 | 2.430 | 2.480 | 1,399,928 | +0.05(+2.25%) |
Jan 20, 2005 | 2.430 | 2.432 | 2.410 | 2.426 | 1,415,747 | -0.01(-0.48%) |
Jan 19, 2005 | 2.433 | 2.439 | 2.426 | 2.437 | 3,559,141 | +0.00(+0.19%) |
Jan 18, 2005 | 2.452 | 2.452 | 2.419 | 2.433 | 8,905,762 | -0.01(-0.56%) |
Jan 14, 2005 | 2.443 | 2.461 | 2.438 | 2.446 | 4,033,693 | -0.03(-1.33%) |
Jan 13, 2005 | 2.490 | 2.490 | 2.475 | 2.479 | 2,625,855 | -0.01(-0.57%) |
Jan 12, 2005 | 2.481 | 2.507 | 2.481 | 2.493 | 1,320,836 | +0.04(+1.48%) |
Jan 11, 2005 | 2.439 | 2.469 | 2.439 | 2.457 | 2,262,032 | +0.02(+0.73%) |
Jan 10, 2005 | 2.443 | 2.453 | 2.431 | 2.439 | 2,285,759 | +0.00(+0.15%) |
Jan 07, 2005 | 2.407 | 2.443 | 2.347 | 2.436 | 3,306,046 | +0.05(+2.01%) |
Jan 06, 2005 | 2.390 | 2.398 | 2.380 | 2.388 | 1,597,659 | -0.01(-0.36%) |
Jan 05, 2005 | 2.443 | 2.443 | 2.394 | 2.396 | 1,874,481 | -0.07(-2.67%) |
Jan 04, 2005 | 2.488 | 2.488 | 2.436 | 2.462 | 1,914,027 | -0.04(-1.70%) |
Jan 03, 2005 | 2.498 | 2.510 | 2.496 | 2.504 | 664,373 | -0.01(-0.52%) |
Dec 31, 2004 | 2.494 | 2.528 | 2.494 | 2.518 | 1,985,209 | +0.04(+1.47%) |
Dec 30, 2004 | 2.454 | 2.493 | 2.450 | 2.481 | 1,660,932 | +0.03(+1.13%) |
Dec 29, 2004 | 2.496 | 2.496 | 2.453 | 2.453 | 2,103,848 | -0.04(-1.70%) |
Dec 28, 2004 | 2.484 | 2.503 | 2.471 | 2.496 | 1,297,109 | +0.02(+0.76%) |
Dec 27, 2004 | 2.453 | 2.478 | 2.451 | 2.477 | 324,277 | +0.03(+1.26%) |
Dec 23, 2004 | 2.415 | 2.448 | 2.412 | 2.446 | 1,668,841 | +0.04(+1.47%) |
Dec 22, 2004 | 2.423 | 2.435 | 2.401 | 2.411 | 1,550,203 | -0.02(-0.89%) |
Dec 21, 2004 | 2.426 | 2.443 | 2.421 | 2.433 | 1,621,386 | +0.01(+0.38%) |
Dec 20, 2004 | 2.410 | 2.424 | 2.402 | 2.424 | 3,274,410 | +0.02(+0.88%) |
Dec 17, 2004 | 2.403 | 2.419 | 2.394 | 2.402 | 2,641,673 | -0.01(-0.31%) |
Dec 16, 2004 | 2.400 | 2.419 | 2.393 | 2.410 | 2,167,121 | -0.02(-0.77%) |
Dec 15, 2004 | 2.329 | 2.440 | 2.329 | 2.429 | 2,736,584 | +0.10(+4.14%) |
Dec 14, 2004 | 2.305 | 2.332 | 2.291 | 2.332 | 3,092,498 | +0.03(+1.18%) |
Dec 13, 2004 | 2.317 | 2.334 | 2.301 | 2.305 | 4,943,251 | -0.02(-0.74%) |
Dec 10, 2004 | 2.321 | 2.342 | 2.309 | 2.322 | 4,998,616 | -0.02(-0.86%) |
Dec 09, 2004 | 2.369 | 2.376 | 2.342 | 2.342 | 1,676,751 | -0.03(-1.26%) |
Dec 08, 2004 | 2.369 | 2.374 | 2.341 | 2.372 | 9,831,139 | -0.00(-0.17%) |
Dec 07, 2004 | 2.366 | 2.389 | 2.345 | 2.376 | 2,712,856 | -0.01(-0.59%) |
Dec 06, 2004 | 2.405 | 2.405 | 2.390 | 2.390 | 1,012,377 | -0.02(-0.94%) |
Dec 03, 2004 | 2.443 | 2.447 | 2.404 | 2.413 | 2,760,311 | -0.04(-1.45%) |
Dec 02, 2004 | 2.440 | 2.452 | 2.423 | 2.448 | 2,673,310 | +0.01(+0.35%) |
Dec 01, 2004 | 2.422 | 2.457 | 2.422 | 2.440 | 1,882,390 | -0.01(-0.54%) |
Nov 30, 2004 | 2.402 | 2.466 | 2.402 | 2.453 | 2,902,677 | +0.04(+1.55%) |
Nov 29, 2004 | 2.397 | 2.415 | 2.388 | 2.415 | 2,633,764 | +0.01(+0.44%) |
Nov 26, 2004 | 2.396 | 2.408 | 2.393 | 2.405 | 672,282 | +0.02(+0.81%) |
Nov 24, 2004 | 2.362 | 2.391 | 2.362 | 2.386 | 1,795,389 | +0.03(+1.16%) |
Nov 23, 2004 | 2.357 | 2.366 | 2.350 | 2.358 | 1,961,482 | +0.00(+0.17%) |
Nov 22, 2004 | 2.350 | 2.360 | 2.345 | 2.354 | 1,589,749 | +0.00(+0.17%) |
Nov 19, 2004 | 2.281 | 2.350 | 2.281 | 2.350 | 2,182,940 | +0.08(+3.50%) |
Nov 18, 2004 | 2.291 | 2.291 | 2.260 | 2.271 | 7,822,201 | +0.00(+0.20%) |
Nov 17, 2004 | 2.277 | 2.282 | 2.261 | 2.266 | 2,175,030 | +0.03(+1.40%) |
Nov 16, 2004 | 2.227 | 2.240 | 2.227 | 2.235 | 1,067,742 | +0.01(+0.32%) |
Nov 15, 2004 | 2.227 | 2.237 | 2.215 | 2.228 | 1,439,474 | -0.00(-0.09%) |
Nov 12, 2004 | 2.216 | 2.238 | 2.207 | 2.230 | 775,101 | +0.03(+1.19%) |
Nov 11, 2004 | 2.174 | 2.207 | 2.174 | 2.204 | 253,094 | +0.03(+1.44%) |
Nov 10, 2004 | 2.175 | 2.181 | 2.161 | 2.172 | 601,099 | -0.01(-0.51%) |
Nov 09, 2004 | 2.187 | 2.189 | 2.175 | 2.183 | 1,629,295 | -0.01(-0.51%) |
Nov 08, 2004 | 2.186 | 2.198 | 2.184 | 2.194 | 3,353,502 | +0.01(+0.44%) |
Nov 05, 2004 | 2.175 | 2.185 | 2.169 | 2.185 | 783,011 | +0.02(+1.15%) |
Nov 04, 2004 | 2.181 | 2.186 | 2.156 | 2.160 | 1,827,025 | -0.01(-0.30%) |
Nov 03, 2004 | 2.162 | 2.180 | 2.162 | 2.167 | 901,649 | +0.02(+1.01%) |
Nov 02, 2004 | 2.157 | 2.158 | 2.138 | 2.145 | 4,278,878 | -0.02(-0.80%) |