Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.250 | 2.300 | 2.190 | 2.230 | 148,300 | +0.00(+0.00%) |
Feb 25, 2005 | 2.150 | 2.240 | 2.120 | 2.230 | 91,800 | +0.08(+3.72%) |
Feb 24, 2005 | 2.090 | 2.280 | 2.090 | 2.150 | 304,400 | +0.07(+3.37%) |
Feb 23, 2005 | 2.050 | 2.080 | 2.020 | 2.080 | 79,900 | +0.01(+0.48%) |
Feb 22, 2005 | 2.070 | 2.080 | 2.040 | 2.070 | 43,200 | +0.01(+0.49%) |
Feb 18, 2005 | 2.050 | 2.070 | 2.050 | 2.060 | 26,700 | +0.01(+0.49%) |
Feb 17, 2005 | 2.030 | 2.070 | 2.030 | 2.050 | 29,400 | +0.00(+0.00%) |
Feb 16, 2005 | 2.050 | 2.070 | 2.020 | 2.050 | 95,700 | +0.03(+1.49%) |
Feb 15, 2005 | 2.000 | 2.020 | 1.990 | 2.020 | 46,700 | +0.03(+1.51%) |
Feb 14, 2005 | 2.020 | 2.020 | 1.950 | 1.990 | 72,200 | -0.06(-2.93%) |
Feb 11, 2005 | 1.980 | 2.080 | 1.980 | 2.050 | 62,900 | +0.05(+2.50%) |
Feb 10, 2005 | 1.970 | 2.030 | 1.960 | 2.000 | 43,200 | +0.03(+1.52%) |
Feb 09, 2005 | 2.070 | 2.070 | 1.970 | 1.970 | 61,700 | -0.08(-3.90%) |
Feb 08, 2005 | 2.060 | 2.070 | 2.000 | 2.050 | 40,300 | -0.01(-0.49%) |
Feb 07, 2005 | 2.110 | 2.110 | 2.020 | 2.060 | 57,100 | +0.05(+2.49%) |
Feb 04, 2005 | 1.990 | 2.070 | 1.960 | 2.010 | 63,000 | +0.03(+1.52%) |
Feb 03, 2005 | 2.000 | 2.080 | 1.900 | 1.980 | 76,000 | -0.11(-5.26%) |
Feb 02, 2005 | 1.900 | 2.120 | 1.900 | 2.090 | 298,300 | +0.17(+8.85%) |
Feb 01, 2005 | 1.850 | 1.920 | 1.800 | 1.920 | 62,700 | +0.08(+4.35%) |
Jan 31, 2005 | 1.890 | 1.990 | 1.840 | 1.840 | 147,100 | +0.04(+2.22%) |
Jan 28, 2005 | 1.880 | 1.880 | 1.800 | 1.800 | 44,400 | -0.05(-2.70%) |
Jan 27, 2005 | 1.830 | 1.880 | 1.800 | 1.850 | 45,300 | +0.05(+2.78%) |
Jan 26, 2005 | 1.920 | 1.920 | 1.770 | 1.800 | 69,100 | +0.03(+1.69%) |
Jan 25, 2005 | 1.750 | 1.790 | 1.710 | 1.770 | 44,300 | -0.01(-0.56%) |
Jan 24, 2005 | 1.750 | 1.810 | 1.740 | 1.780 | 68,200 | +0.03(+1.71%) |
Jan 21, 2005 | 1.720 | 1.770 | 1.710 | 1.750 | 44,600 | +0.00(+0.00%) |
Jan 20, 2005 | 1.750 | 1.780 | 1.730 | 1.750 | 39,200 | +0.00(+0.00%) |
Jan 19, 2005 | 1.720 | 1.772 | 1.700 | 1.750 | 71,300 | +0.01(+0.57%) |
Jan 18, 2005 | 1.790 | 1.830 | 1.740 | 1.740 | 23,300 | -0.03(-1.69%) |
Jan 14, 2005 | 1.710 | 1.780 | 1.710 | 1.770 | 38,000 | +0.05(+2.91%) |
Jan 13, 2005 | 1.750 | 1.770 | 1.720 | 1.720 | 107,900 | +0.01(+0.58%) |
Jan 12, 2005 | 1.650 | 1.720 | 1.650 | 1.710 | 105,100 | +0.07(+4.27%) |
Jan 11, 2005 | 1.740 | 1.800 | 1.640 | 1.640 | 54,700 | -0.11(-6.29%) |
Jan 10, 2005 | 1.800 | 1.830 | 1.700 | 1.750 | 64,700 | -0.04(-2.23%) |
Jan 07, 2005 | 1.800 | 1.800 | 1.780 | 1.790 | 22,800 | +0.00(+0.00%) |
Jan 06, 2005 | 1.750 | 1.830 | 1.730 | 1.790 | 52,700 | +0.02(+1.13%) |
Jan 05, 2005 | 1.760 | 1.770 | 1.710 | 1.770 | 20,800 | -0.03(-1.67%) |
Jan 04, 2005 | 1.820 | 1.820 | 1.740 | 1.800 | 112,200 | -0.02(-1.10%) |
Jan 03, 2005 | 2.000 | 2.000 | 1.800 | 1.820 | 217,600 | -0.13(-6.67%) |
Dec 31, 2004 | 2.040 | 2.050 | 1.920 | 1.950 | 83,100 | -0.07(-3.47%) |
Dec 30, 2004 | 1.960 | 2.090 | 1.960 | 2.020 | 143,400 | +0.03(+1.51%) |
Dec 29, 2004 | 2.070 | 2.110 | 1.900 | 1.990 | 386,200 | -0.10(-4.78%) |
Dec 28, 2004 | 1.600 | 2.300 | 1.600 | 2.090 | 1,560,500 | +0.49(+30.62%) |
Dec 27, 2004 | 1.680 | 1.680 | 1.600 | 1.600 | 49,300 | -0.04(-2.44%) |
Dec 23, 2004 | 1.620 | 1.640 | 1.620 | 1.640 | 10,300 | +0.02(+1.23%) |
Dec 22, 2004 | 1.700 | 1.700 | 1.620 | 1.620 | 41,500 | -0.08(-4.71%) |
Dec 21, 2004 | 1.750 | 1.750 | 1.650 | 1.700 | 44,800 | -0.06(-3.41%) |
Dec 20, 2004 | 1.750 | 1.770 | 1.700 | 1.760 | 33,300 | +0.00(+0.00%) |
Dec 17, 2004 | 1.720 | 1.760 | 1.710 | 1.760 | 18,000 | +0.06(+3.53%) |
Dec 16, 2004 | 1.750 | 1.780 | 1.700 | 1.700 | 35,600 | -0.07(-3.95%) |
Dec 15, 2004 | 1.680 | 1.780 | 1.660 | 1.770 | 55,700 | +0.07(+4.12%) |
Dec 14, 2004 | 1.580 | 1.710 | 1.580 | 1.700 | 58,400 | +0.12(+7.59%) |
Dec 13, 2004 | 1.620 | 1.620 | 1.560 | 1.580 | 61,800 | -0.07(-4.24%) |
Dec 10, 2004 | 1.680 | 1.680 | 1.650 | 1.650 | 43,500 | -0.04(-2.37%) |
Dec 09, 2004 | 1.710 | 1.750 | 1.650 | 1.690 | 38,200 | -0.04(-2.31%) |
Dec 08, 2004 | 1.710 | 1.780 | 1.710 | 1.730 | 20,900 | -0.04(-2.26%) |
Dec 07, 2004 | 1.760 | 1.800 | 1.710 | 1.770 | 70,800 | +0.00(+0.00%) |
Dec 06, 2004 | 1.780 | 1.800 | 1.750 | 1.770 | 50,900 | +0.00(+0.00%) |
Dec 03, 2004 | 1.710 | 1.780 | 1.710 | 1.770 | 31,100 | +0.04(+2.31%) |
Dec 02, 2004 | 1.720 | 1.790 | 1.700 | 1.730 | 48,100 | +0.03(+1.76%) |