Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.147 | 2.174 | 2.110 | 2.147 | 39,421 | +0.02(+0.77%) |
Feb 25, 2005 | 2.130 | 2.170 | 2.120 | 2.130 | 43,850 | -0.06(-2.89%) |
Feb 24, 2005 | 2.193 | 2.193 | 2.050 | 2.193 | 103,408 | +0.05(+2.16%) |
Feb 23, 2005 | 2.147 | 2.196 | 2.130 | 2.147 | 846,745 | +0.00(+0.00%) |
Feb 22, 2005 | 2.147 | 2.196 | 2.130 | 2.147 | 846,745 | -0.04(-1.89%) |
Feb 18, 2005 | 2.188 | 2.230 | 2.170 | 2.188 | 46,265 | -0.01(-0.35%) |
Feb 17, 2005 | 2.196 | 2.260 | 2.110 | 2.196 | 1,807,700 | +0.01(+0.50%) |
Feb 16, 2005 | 2.185 | 2.320 | 2.174 | 2.185 | 6,005,520 | +0.00(+0.00%) |
Feb 15, 2005 | 2.185 | 2.320 | 2.174 | 2.185 | 6,005,520 | +0.06(+3.07%) |
Feb 14, 2005 | 2.120 | 2.154 | 2.095 | 2.120 | 54,150 | +0.00(+0.00%) |
Feb 11, 2005 | 2.120 | 2.154 | 2.095 | 2.120 | 54,150 | -0.05(-2.53%) |
Feb 10, 2005 | 2.175 | 2.228 | 2.000 | 2.175 | 71,545 | +0.00(+0.00%) |
Feb 09, 2005 | 2.175 | 2.228 | 2.000 | 2.175 | 71,545 | +0.17(+8.75%) |
Feb 08, 2005 | 2.000 | 2.030 | 1.975 | 2.000 | 35,623 | -0.03(-1.46%) |
Feb 07, 2005 | 2.030 | 2.140 | 1.980 | 2.030 | 175,928 | +0.00(+0.00%) |
Feb 04, 2005 | 2.030 | 2.140 | 1.980 | 2.030 | 175,928 | -0.09(-4.26%) |
Feb 03, 2005 | 2.120 | 2.180 | 2.100 | 2.120 | 56,970 | +0.00(+0.00%) |
Feb 02, 2005 | 2.120 | 2.180 | 2.100 | 2.120 | 56,970 | -0.01(-0.47%) |
Feb 01, 2005 | 2.130 | 2.140 | 2.070 | 2.130 | 563,528 | +0.08(+3.90%) |
Jan 31, 2005 | 2.050 | 2.050 | 1.950 | 2.050 | 580,646 | +0.00(+0.00%) |
Jan 28, 2005 | 2.050 | 2.050 | 1.950 | 2.050 | 580,646 | +0.06(+3.27%) |
Jan 27, 2005 | 1.985 | 2.000 | 1.870 | 1.985 | 374,035 | +0.18(+9.67%) |
Jan 26, 2005 | 1.810 | 1.900 | 1.790 | 1.810 | 237,905 | +0.00(+0.00%) |
Jan 25, 2005 | 1.810 | 1.900 | 1.790 | 1.810 | 237,905 | -0.05(-2.69%) |
Jan 24, 2005 | 1.860 | 1.885 | 1.830 | 1.860 | 672,997 | +0.01(+0.54%) |
Jan 21, 2005 | 1.850 | 1.950 | 1.840 | 1.850 | 1,562,620 | +0.00(+0.00%) |
Jan 20, 2005 | 1.850 | 1.950 | 1.840 | 1.850 | 1,562,620 | -0.09(-4.64%) |
Jan 19, 2005 | 1.940 | 1.970 | 1.190 | 1.940 | 765,950 | +0.00(+0.00%) |
Jan 18, 2005 | 1.940 | 1.970 | 1.190 | 1.940 | 765,950 | +0.12(+6.59%) |
Jan 14, 2005 | 1.820 | 1.900 | 1.800 | 1.820 | 188,861 | -0.03(-1.62%) |
Jan 13, 2005 | 1.850 | 1.920 | 1.830 | 1.850 | 608,782 | +0.00(+0.00%) |
Jan 12, 2005 | 1.850 | 1.920 | 1.830 | 1.850 | 608,782 | +0.05(+2.78%) |
Jan 11, 2005 | 1.800 | 1.940 | 1.800 | 1.800 | 87,589 | +0.00(+0.00%) |
Jan 10, 2005 | 1.800 | 1.940 | 1.800 | 1.800 | 87,589 | -0.10(-5.13%) |
Jan 07, 2005 | 1.897 | 1.950 | 1.840 | 1.897 | 156,550 | +0.00(+0.00%) |
Jan 06, 2005 | 1.897 | 1.950 | 1.840 | 1.897 | 156,550 | +0.05(+2.56%) |
Jan 05, 2005 | 1.850 | 2.000 | 1.848 | 1.850 | 1,935,567 | +0.00(+0.00%) |
Jan 04, 2005 | 1.850 | 2.000 | 1.848 | 1.850 | 1,935,567 | +0.00(+0.00%) |
Jan 03, 2005 | 1.850 | 2.000 | 1.800 | 1.850 | 201,252 | +0.00(+0.00%) |
Dec 31, 2004 | 1.850 | 2.000 | 1.800 | 1.850 | 201,252 | -0.02(-1.07%) |
Dec 30, 2004 | 1.870 | 1.940 | 1.750 | 1.870 | 472,758 | +0.00(+0.00%) |
Dec 29, 2004 | 1.870 | 1.940 | 1.750 | 1.870 | 472,758 | +0.12(+6.86%) |
Dec 28, 2004 | 1.750 | 1.850 | 1.700 | 1.750 | 183,020 | +0.00(+0.00%) |
Dec 27, 2004 | 1.750 | 1.850 | 1.700 | 1.750 | 183,020 | -0.02(-1.13%) |
Dec 23, 2004 | 1.770 | 1.900 | 1.730 | 1.770 | 250,250 | +0.00(+0.00%) |
Dec 22, 2004 | 1.770 | 1.900 | 1.730 | 1.770 | 250,250 | -0.04(-2.11%) |
Dec 21, 2004 | 1.808 | 1.850 | 1.650 | 1.808 | 247,657 | +0.00(+0.00%) |
Dec 20, 2004 | 1.808 | 1.850 | 1.650 | 1.808 | 247,657 | +0.06(+3.62%) |
Dec 17, 2004 | 1.745 | 1.900 | 1.720 | 1.745 | 976,110 | +0.00(+0.00%) |
Dec 16, 2004 | 1.745 | 1.900 | 1.720 | 1.745 | 976,110 | -0.10(-5.42%) |
Dec 15, 2004 | 1.845 | 1.970 | 1.770 | 1.845 | 569,926 | +0.11(+6.65%) |
Dec 14, 2004 | 1.730 | 2.250 | 1.520 | 1.730 | 361,654 | +0.00(+0.00%) |
Dec 13, 2004 | 1.730 | 2.250 | 1.520 | 1.730 | 361,654 | -0.38(-18.01%) |
Dec 10, 2004 | 2.110 | 2.250 | 2.050 | 2.110 | 76,602 | +0.00(+0.00%) |
Dec 09, 2004 | 2.110 | 2.250 | 2.050 | 2.110 | 76,602 | -0.11(-5.14%) |
Dec 08, 2004 | 2.224 | 2.350 | 2.150 | 2.224 | 98,053 | +0.00(+0.00%) |
Dec 07, 2004 | 2.224 | 2.350 | 2.150 | 2.224 | 98,053 | -0.18(-7.32%) |
Dec 06, 2004 | 2.400 | 2.400 | 2.200 | 2.400 | 274,670 | +0.00(+0.00%) |
Dec 03, 2004 | 2.400 | 2.400 | 2.200 | 2.400 | 274,670 | +0.15(+6.67%) |
Dec 02, 2004 | 2.250 | 2.301 | 1.840 | 2.250 | 93,184 | +0.35(+18.42%) |