Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.428 | 2.428 | 2.268 | 2.268 | 17,377 | -0.08(-3.54%) |
Feb 25, 2005 | 2.352 | 2.352 | 2.352 | 2.352 | 119 | +0.04(+1.74%) |
Feb 24, 2005 | 2.260 | 2.352 | 2.226 | 2.311 | 8,855 | +0.08(+3.77%) |
Feb 23, 2005 | 2.242 | 2.260 | 2.226 | 2.227 | 5,153 | -0.03(-1.45%) |
Feb 22, 2005 | 2.210 | 2.260 | 2.193 | 2.260 | 13,665 | +0.02(+0.75%) |
Feb 18, 2005 | 2.201 | 2.243 | 2.201 | 2.243 | 4,522 | -0.02(-0.74%) |
Feb 17, 2005 | 2.361 | 2.369 | 2.184 | 2.260 | 45,942 | -0.17(-6.89%) |
Feb 16, 2005 | 2.437 | 2.437 | 2.378 | 2.427 | 5,177 | -0.00(-0.03%) |
Feb 15, 2005 | 2.352 | 2.445 | 2.352 | 2.428 | 3,451 | +0.08(+3.21%) |
Feb 14, 2005 | 2.310 | 2.394 | 2.310 | 2.352 | 7,861 | -0.00(-0.18%) |
Feb 11, 2005 | 2.378 | 2.378 | 2.357 | 2.357 | 10,236 | -0.01(-0.57%) |
Feb 10, 2005 | 2.479 | 2.479 | 2.361 | 2.370 | 26,339 | -0.13(-5.24%) |
Feb 09, 2005 | 2.378 | 2.521 | 2.378 | 2.501 | 28,923 | -0.01(-0.43%) |
Feb 08, 2005 | 2.563 | 2.588 | 2.504 | 2.512 | 23,667 | -0.08(-3.24%) |
Feb 07, 2005 | 2.815 | 2.815 | 2.563 | 2.596 | 45,627 | +0.07(+2.66%) |
Feb 04, 2005 | 2.521 | 2.588 | 2.352 | 2.529 | 62,281 | +0.05(+2.03%) |
Feb 03, 2005 | 2.378 | 2.479 | 2.369 | 2.479 | 20,940 | +0.13(+5.36%) |
Feb 02, 2005 | 2.352 | 2.378 | 2.285 | 2.352 | 15,711 | +0.04(+1.82%) |
Feb 01, 2005 | 2.428 | 2.428 | 2.277 | 2.310 | 14,623 | -0.05(-2.14%) |
Jan 31, 2005 | 2.428 | 2.428 | 2.325 | 2.361 | 16,651 | -0.01(-0.32%) |
Jan 28, 2005 | 2.310 | 2.377 | 2.268 | 2.368 | 23,316 | +0.10(+4.41%) |
Jan 27, 2005 | 2.260 | 2.268 | 2.184 | 2.268 | 9,968 | +0.03(+1.50%) |
Jan 26, 2005 | 2.252 | 2.302 | 2.226 | 2.235 | 7,855 | -0.02(-1.08%) |
Jan 25, 2005 | 2.327 | 2.327 | 2.259 | 2.259 | 4,564 | +0.02(+0.71%) |
Jan 24, 2005 | 2.260 | 2.268 | 2.184 | 2.243 | 7,424 | +0.03(+1.17%) |
Jan 21, 2005 | 2.151 | 2.252 | 2.151 | 2.217 | 23,358 | -0.04(-1.90%) |
Jan 20, 2005 | 2.428 | 2.428 | 2.100 | 2.260 | 20,380 | -0.09(-3.93%) |
Jan 19, 2005 | 2.427 | 2.437 | 2.302 | 2.352 | 6,019 | -0.03(-1.06%) |
Jan 18, 2005 | 2.268 | 2.453 | 2.260 | 2.378 | 18,028 | +0.00(+0.00%) |
Jan 14, 2005 | 2.420 | 2.495 | 2.285 | 2.378 | 12,461 | -0.08(-3.41%) |
Jan 13, 2005 | 2.302 | 2.495 | 2.294 | 2.462 | 25,692 | +0.08(+3.17%) |
Jan 12, 2005 | 2.362 | 2.386 | 2.243 | 2.386 | 19,526 | +0.01(+0.35%) |
Jan 11, 2005 | 2.403 | 2.437 | 2.319 | 2.378 | 57,124 | -0.06(-2.41%) |
Jan 10, 2005 | 2.428 | 2.579 | 2.352 | 2.437 | 81,619 | +0.03(+1.40%) |
Jan 07, 2005 | 2.579 | 2.831 | 2.310 | 2.403 | 495,541 | +0.27(+12.55%) |
Jan 06, 2005 | 2.176 | 2.210 | 2.100 | 2.135 | 37,923 | -0.04(-1.89%) |
Jan 05, 2005 | 2.109 | 2.176 | 2.075 | 2.176 | 9,093 | +0.07(+3.19%) |
Jan 04, 2005 | 2.210 | 2.210 | 2.016 | 2.109 | 36,956 | +0.05(+2.45%) |
Jan 03, 2005 | 2.134 | 2.155 | 2.058 | 2.058 | 12,973 | -0.07(-3.16%) |
Dec 31, 2004 | 2.092 | 2.226 | 2.008 | 2.126 | 62,011 | +0.04(+2.02%) |
Dec 30, 2004 | 2.016 | 2.084 | 2.016 | 2.084 | 29,636 | +0.03(+1.64%) |
Dec 29, 2004 | 2.100 | 2.100 | 1.991 | 2.050 | 39,753 | -0.02(-0.81%) |
Dec 28, 2004 | 2.117 | 2.117 | 1.983 | 2.067 | 58,797 | -0.05(-2.38%) |
Dec 27, 2004 | 2.260 | 2.260 | 2.058 | 2.117 | 100,812 | -0.03(-1.18%) |
Dec 23, 2004 | 1.916 | 2.596 | 1.916 | 2.142 | 666,173 | +0.22(+11.35%) |
Dec 22, 2004 | 1.949 | 1.949 | 1.907 | 1.924 | 12,854 | -0.01(-0.44%) |
Dec 21, 2004 | 1.966 | 1.974 | 1.924 | 1.932 | 16,663 | -0.02(-1.16%) |
Dec 20, 2004 | 1.941 | 1.958 | 1.932 | 1.955 | 6,070 | -0.00(-0.13%) |
Dec 17, 2004 | 2.008 | 2.008 | 1.941 | 1.958 | 1,309 | -0.05(-2.51%) |
Dec 16, 2004 | 1.941 | 2.008 | 1.941 | 2.008 | 5,356 | +0.04(+2.14%) |
Dec 15, 2004 | 1.941 | 1.974 | 1.941 | 1.966 | 13,330 | -0.01(-0.43%) |
Dec 14, 2004 | 2.109 | 2.109 | 1.932 | 1.974 | 8,212 | +0.07(+3.52%) |
Dec 13, 2004 | 1.932 | 1.958 | 1.907 | 1.907 | 11,783 | -0.04(-2.16%) |
Dec 10, 2004 | 2.176 | 2.176 | 1.949 | 1.949 | 9,640 | -0.03(-1.70%) |
Dec 09, 2004 | 1.899 | 1.983 | 1.890 | 1.983 | 3,927 | -0.07(-3.28%) |
Dec 08, 2004 | 1.890 | 2.050 | 1.890 | 2.050 | 3,927 | +0.15(+7.96%) |
Dec 07, 2004 | 1.958 | 1.966 | 1.899 | 1.899 | 18,567 | -0.05(-2.59%) |
Dec 06, 2004 | 2.025 | 2.033 | 1.949 | 1.949 | 9,997 | -0.13(-6.45%) |
Dec 03, 2004 | 1.932 | 2.134 | 1.932 | 2.084 | 15,711 | -0.05(-2.36%) |
Dec 02, 2004 | 2.100 | 2.134 | 2.026 | 2.134 | 15,115 | -0.01(-0.39%) |