Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.606 | 2.606 | 2.524 | 2.532 | 151,128 | -0.02(-0.98%) |
Feb 25, 2005 | 2.553 | 2.570 | 2.541 | 2.557 | 128,478 | +0.01(+0.23%) |
Feb 24, 2005 | 2.572 | 2.572 | 2.551 | 2.551 | 263,724 | -0.02(-0.82%) |
Feb 23, 2005 | 2.593 | 2.647 | 2.572 | 2.572 | 478,172 | -0.06(-2.26%) |
Feb 22, 2005 | 2.664 | 2.683 | 2.608 | 2.631 | 243,390 | +0.00(+0.15%) |
Feb 18, 2005 | 2.626 | 2.666 | 2.578 | 2.628 | 402,605 | +0.00(+0.00%) |
Feb 17, 2005 | 2.643 | 2.664 | 2.599 | 2.628 | 340,063 | +0.02(+0.74%) |
Feb 16, 2005 | 2.549 | 2.618 | 2.549 | 2.608 | 188,199 | +0.03(+1.12%) |
Feb 15, 2005 | 2.549 | 2.589 | 2.549 | 2.579 | 261,691 | -0.01(-0.38%) |
Feb 14, 2005 | 2.568 | 2.647 | 2.512 | 2.589 | 286,770 | +0.07(+2.98%) |
Feb 11, 2005 | 2.472 | 2.580 | 2.397 | 2.514 | 355,908 | +0.08(+3.14%) |
Feb 10, 2005 | 2.367 | 2.457 | 2.359 | 2.438 | 1,474,315 | +0.10(+4.44%) |
Feb 09, 2005 | 2.311 | 2.376 | 2.303 | 2.334 | 469,892 | +0.03(+1.33%) |
Feb 08, 2005 | 2.330 | 2.330 | 2.273 | 2.303 | 275,717 | +0.03(+1.35%) |
Feb 07, 2005 | 2.298 | 2.340 | 2.271 | 2.273 | 298,841 | +0.02(+0.85%) |
Feb 04, 2005 | 2.208 | 2.372 | 2.206 | 2.254 | 992,315 | +0.06(+2.62%) |
Feb 03, 2005 | 2.225 | 2.225 | 2.158 | 2.196 | 270,935 | +0.02(+0.79%) |
Feb 02, 2005 | 2.110 | 2.206 | 2.067 | 2.179 | 1,606,855 | +0.09(+4.32%) |
Feb 01, 2005 | 2.081 | 2.089 | 2.062 | 2.089 | 363,500 | +0.01(+0.37%) |
Jan 31, 2005 | 2.090 | 2.091 | 2.071 | 2.081 | 122,075 | +0.02(+0.84%) |
Jan 28, 2005 | 2.102 | 2.104 | 2.062 | 2.064 | 211,183 | -0.02(-1.10%) |
Jan 27, 2005 | 2.100 | 2.112 | 2.087 | 2.087 | 165,545 | -0.01(-0.28%) |
Jan 26, 2005 | 2.091 | 2.127 | 2.087 | 2.092 | 235,699 | +0.00(+0.09%) |
Jan 25, 2005 | 2.129 | 2.129 | 2.089 | 2.091 | 170,451 | -0.01(-0.68%) |
Jan 24, 2005 | 2.102 | 2.129 | 2.091 | 2.105 | 312,658 | +0.02(+0.78%) |
Jan 21, 2005 | 2.108 | 2.127 | 2.071 | 2.089 | 101,047 | +0.01(+0.65%) |
Jan 20, 2005 | 2.119 | 2.135 | 2.075 | 2.075 | 193,731 | -0.07(-3.39%) |
Jan 19, 2005 | 2.167 | 2.202 | 2.148 | 2.148 | 117,435 | -0.03(-1.49%) |
Jan 18, 2005 | 2.091 | 2.192 | 2.043 | 2.181 | 311,740 | +0.13(+6.56%) |
Jan 14, 2005 | 2.079 | 2.079 | 2.033 | 2.046 | 174,236 | +0.01(+0.57%) |
Jan 13, 2005 | 2.129 | 2.129 | 2.025 | 2.035 | 313,492 | -0.01(-0.66%) |
Jan 12, 2005 | 2.115 | 2.115 | 2.043 | 2.048 | 384,966 | -0.04(-2.02%) |
Jan 11, 2005 | 2.202 | 2.202 | 2.071 | 2.091 | 1,103,916 | -0.08(-3.54%) |
Jan 10, 2005 | 2.206 | 2.206 | 2.062 | 2.167 | 1,441,529 | -0.05(-2.08%) |
Jan 07, 2005 | 2.213 | 2.234 | 2.208 | 2.213 | 227,091 | +0.03(+1.32%) |
Jan 06, 2005 | 2.238 | 2.238 | 2.119 | 2.184 | 301,886 | -0.05(-2.32%) |
Jan 05, 2005 | 2.246 | 2.282 | 2.227 | 2.236 | 120,490 | -0.03(-1.19%) |
Jan 04, 2005 | 2.292 | 2.319 | 2.263 | 2.263 | 159,783 | -0.04(-1.58%) |
Jan 03, 2005 | 2.365 | 2.365 | 2.300 | 2.300 | 90,723 | -0.00(-0.08%) |
Dec 31, 2004 | 2.321 | 2.336 | 2.290 | 2.301 | 916,102 | -0.02(-0.91%) |
Dec 30, 2004 | 2.378 | 2.378 | 2.301 | 2.323 | 347,253 | +0.00(+0.08%) |
Dec 29, 2004 | 2.397 | 2.397 | 2.321 | 2.321 | 474,475 | -0.01(-0.33%) |
Dec 28, 2004 | 2.340 | 2.369 | 2.328 | 2.328 | 792,008 | -0.01(-0.41%) |
Dec 27, 2004 | 2.442 | 2.445 | 2.254 | 2.338 | 294,591 | -0.00(-0.08%) |
Dec 23, 2004 | 2.311 | 2.403 | 2.303 | 2.340 | 310,233 | +0.04(+1.67%) |
Dec 22, 2004 | 2.265 | 2.349 | 2.265 | 2.301 | 691,899 | +0.04(+1.69%) |
Dec 21, 2004 | 2.231 | 2.282 | 2.215 | 2.263 | 325,354 | +0.03(+1.46%) |
Dec 20, 2004 | 2.288 | 2.397 | 2.215 | 2.231 | 455,704 | -0.06(-2.68%) |
Dec 17, 2004 | 2.330 | 2.349 | 2.275 | 2.292 | 498,459 | -0.07(-2.85%) |
Dec 16, 2004 | 2.399 | 2.407 | 2.328 | 2.359 | 425,463 | -0.05(-1.99%) |
Dec 15, 2004 | 2.447 | 2.493 | 2.399 | 2.407 | 352,988 | -0.07(-3.01%) |
Dec 14, 2004 | 2.445 | 2.484 | 2.417 | 2.482 | 311,798 | +0.01(+0.47%) |
Dec 13, 2004 | 2.455 | 2.491 | 2.426 | 2.470 | 266,436 | -0.00(-0.07%) |
Dec 10, 2004 | 2.566 | 2.616 | 2.445 | 2.472 | 313,883 | -0.07(-2.72%) |
Dec 09, 2004 | 2.503 | 2.580 | 2.417 | 2.541 | 942,172 | +0.03(+1.38%) |
Dec 08, 2004 | 2.710 | 2.710 | 2.476 | 2.507 | 939,565 | -0.18(-6.78%) |
Dec 07, 2004 | 2.695 | 2.723 | 2.666 | 2.689 | 200,218 | -0.00(-0.14%) |
Dec 06, 2004 | 2.706 | 2.714 | 2.687 | 2.693 | 216,903 | -0.01(-0.43%) |
Dec 03, 2004 | 2.723 | 2.729 | 2.691 | 2.704 | 166,327 | +0.01(+0.28%) |
Dec 02, 2004 | 2.740 | 2.781 | 2.693 | 2.697 | 131,393 | -0.04(-1.61%) |