Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.281 | 2.308 | 2.182 | 2.189 | 755,950 | -0.05(-2.35%) |
Feb 25, 2005 | 2.288 | 2.288 | 2.209 | 2.242 | 463,823 | -0.05(-2.02%) |
Feb 24, 2005 | 2.341 | 2.341 | 2.275 | 2.288 | 380,098 | -0.05(-1.98%) |
Feb 23, 2005 | 2.367 | 2.393 | 2.308 | 2.334 | 765,657 | -0.03(-1.12%) |
Feb 22, 2005 | 2.406 | 2.426 | 2.275 | 2.360 | 921,883 | +0.05(+2.29%) |
Feb 18, 2005 | 2.446 | 2.446 | 2.294 | 2.308 | 783,707 | -0.14(-5.66%) |
Feb 17, 2005 | 2.261 | 2.446 | 2.261 | 2.446 | 1,067,188 | +0.14(+6.00%) |
Feb 16, 2005 | 2.288 | 2.308 | 2.255 | 2.308 | 414,984 | +0.00(+0.00%) |
Feb 15, 2005 | 2.275 | 2.314 | 2.248 | 2.308 | 768,539 | +0.02(+0.86%) |
Feb 14, 2005 | 2.275 | 2.327 | 2.235 | 2.288 | 851,506 | +0.10(+4.52%) |
Feb 11, 2005 | 2.248 | 2.281 | 2.156 | 2.189 | 949,033 | -0.04(-1.78%) |
Feb 10, 2005 | 2.136 | 2.235 | 2.130 | 2.228 | 1,073,255 | +0.10(+4.64%) |
Feb 09, 2005 | 2.083 | 2.143 | 2.044 | 2.130 | 350,825 | +0.03(+1.25%) |
Feb 08, 2005 | 2.090 | 2.156 | 1.958 | 2.103 | 1,080,687 | +0.00(+0.00%) |
Feb 07, 2005 | 2.189 | 2.189 | 2.050 | 2.103 | 659,333 | -0.05(-2.15%) |
Feb 04, 2005 | 2.195 | 2.195 | 2.123 | 2.149 | 742,451 | -0.01(-0.61%) |
Feb 03, 2005 | 2.130 | 2.228 | 2.057 | 2.163 | 3,024,105 | +0.03(+1.23%) |
Feb 02, 2005 | 2.090 | 2.182 | 2.064 | 2.136 | 616,560 | +0.08(+3.85%) |
Feb 01, 2005 | 1.998 | 2.097 | 1.952 | 2.057 | 1,463,364 | +0.01(+0.64%) |
Jan 31, 2005 | 1.958 | 2.044 | 1.938 | 2.044 | 419,534 | +0.04(+1.97%) |
Jan 28, 2005 | 2.004 | 2.011 | 1.945 | 2.004 | 422,719 | +0.03(+1.33%) |
Jan 27, 2005 | 1.998 | 2.004 | 1.978 | 1.978 | 158,652 | -0.03(-1.32%) |
Jan 26, 2005 | 2.044 | 2.057 | 1.945 | 2.004 | 314,878 | -0.01(-0.65%) |
Jan 25, 2005 | 2.044 | 2.050 | 1.978 | 2.017 | 481,114 | -0.03(-1.29%) |
Jan 24, 2005 | 2.077 | 2.103 | 2.011 | 2.044 | 164,112 | -0.05(-2.52%) |
Jan 21, 2005 | 2.044 | 2.103 | 2.037 | 2.097 | 288,335 | +0.06(+2.91%) |
Jan 20, 2005 | 1.991 | 2.037 | 1.971 | 2.037 | 326,253 | +0.03(+1.64%) |
Jan 19, 2005 | 2.031 | 2.037 | 1.984 | 2.004 | 181,403 | -0.01(-0.65%) |
Jan 18, 2005 | 1.978 | 2.024 | 1.978 | 2.017 | 245,410 | +0.03(+1.32%) |
Jan 14, 2005 | 1.978 | 1.998 | 1.978 | 1.991 | 387,227 | +0.01(+0.33%) |
Jan 13, 2005 | 1.991 | 2.017 | 1.971 | 1.984 | 505,686 | -0.02(-0.99%) |
Jan 12, 2005 | 1.945 | 2.044 | 1.945 | 2.004 | 874,105 | +0.07(+3.75%) |
Jan 11, 2005 | 1.932 | 1.952 | 1.912 | 1.932 | 154,405 | +0.01(+0.34%) |
Jan 10, 2005 | 1.919 | 1.952 | 1.892 | 1.925 | 229,940 | +0.05(+2.82%) |
Jan 07, 2005 | 1.879 | 1.892 | 1.826 | 1.872 | 179,735 | +0.03(+1.43%) |
Jan 06, 2005 | 1.826 | 1.846 | 1.760 | 1.846 | 255,573 | +0.02(+1.08%) |
Jan 05, 2005 | 1.833 | 1.866 | 1.826 | 1.826 | 220,232 | -0.04(-2.12%) |
Jan 04, 2005 | 1.826 | 1.899 | 1.813 | 1.866 | 247,079 | -0.01(-0.35%) |
Jan 03, 2005 | 1.866 | 1.965 | 1.859 | 1.872 | 106,324 | -0.12(-5.96%) |
Dec 31, 2004 | 1.978 | 1.998 | 1.952 | 1.991 | 78,416 | +0.02(+1.00%) |
Dec 30, 2004 | 1.945 | 1.978 | 1.905 | 1.971 | 194,447 | +0.07(+3.46%) |
Dec 29, 2004 | 1.938 | 1.952 | 1.859 | 1.905 | 334,141 | -0.10(-4.93%) |
Dec 28, 2004 | 2.011 | 2.011 | 1.938 | 2.004 | 100,105 | +0.03(+1.33%) |
Dec 27, 2004 | 1.925 | 2.031 | 1.925 | 1.978 | 248,747 | +0.10(+5.26%) |
Dec 23, 2004 | 1.846 | 1.912 | 1.846 | 1.879 | 241,467 | +0.03(+1.79%) |
Dec 22, 2004 | 1.965 | 1.965 | 1.833 | 1.846 | 278,779 | -0.09(-4.44%) |
Dec 21, 2004 | 1.952 | 1.971 | 1.912 | 1.932 | 198,543 | +0.00(+0.00%) |
Dec 20, 2004 | 1.991 | 2.017 | 1.919 | 1.932 | 270,892 | -0.08(-3.93%) |
Dec 17, 2004 | 1.971 | 2.017 | 1.945 | 2.011 | 178,825 | +0.05(+2.69%) |
Dec 16, 2004 | 1.945 | 1.958 | 1.912 | 1.958 | 189,897 | -0.01(-0.67%) |
Dec 15, 2004 | 1.912 | 1.971 | 1.899 | 1.971 | 319,276 | +0.09(+4.91%) |
Dec 14, 2004 | 1.892 | 1.899 | 1.839 | 1.879 | 139,693 | +0.00(+0.00%) |
Dec 13, 2004 | 1.919 | 1.965 | 1.872 | 1.879 | 201,273 | -0.04(-2.06%) |
Dec 10, 2004 | 1.938 | 1.938 | 1.859 | 1.919 | 649,474 | -0.02(-1.02%) |
Dec 09, 2004 | 1.892 | 1.952 | 1.813 | 1.938 | 1,158,648 | +0.05(+2.44%) |
Dec 08, 2004 | 1.721 | 1.925 | 1.655 | 1.892 | 2,243,128 | +0.10(+5.51%) |
Dec 07, 2004 | 1.886 | 1.886 | 1.780 | 1.793 | 403,153 | -0.09(-4.89%) |
Dec 06, 2004 | 1.859 | 1.919 | 1.826 | 1.886 | 527,678 | +0.02(+1.06%) |
Dec 03, 2004 | 1.820 | 1.912 | 1.741 | 1.866 | 486,878 | +0.04(+2.17%) |
Dec 02, 2004 | 1.925 | 1.998 | 1.813 | 1.826 | 1,075,682 | -0.13(-6.42%) |