Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.781 | 2.781 | 2.736 | 2.768 | 392,119 | -0.02(-0.65%) |
Feb 25, 2005 | 2.788 | 2.797 | 2.747 | 2.786 | 277,103 | +0.02(+0.65%) |
Feb 24, 2005 | 2.747 | 2.768 | 2.716 | 2.768 | 211,824 | +0.01(+0.33%) |
Feb 23, 2005 | 2.716 | 2.781 | 2.702 | 2.759 | 456,066 | +0.05(+1.74%) |
Feb 22, 2005 | 2.756 | 2.763 | 2.650 | 2.711 | 1,071,555 | -0.07(-2.43%) |
Feb 18, 2005 | 2.923 | 2.923 | 2.763 | 2.779 | 718,071 | -0.10(-3.52%) |
Feb 17, 2005 | 2.914 | 2.961 | 2.858 | 2.880 | 462,283 | -0.02(-0.85%) |
Feb 16, 2005 | 2.921 | 2.921 | 2.871 | 2.905 | 461,395 | -0.02(-0.62%) |
Feb 15, 2005 | 2.957 | 2.961 | 2.918 | 2.923 | 600,835 | -0.03(-1.14%) |
Feb 14, 2005 | 2.972 | 2.984 | 2.943 | 2.957 | 528,450 | -0.03(-0.98%) |
Feb 11, 2005 | 2.943 | 2.993 | 2.927 | 2.986 | 883,711 | +0.05(+1.77%) |
Feb 10, 2005 | 2.873 | 2.950 | 2.873 | 2.934 | 802,001 | +0.32(+12.23%) |
Feb 09, 2005 | 2.878 | 2.894 | 2.855 | 2.614 | 393,895 | -0.26(-9.15%) |
Feb 08, 2005 | 2.871 | 2.885 | 2.853 | 2.878 | 472,497 | +0.01(+0.24%) |
Feb 07, 2005 | 2.907 | 2.909 | 2.867 | 2.871 | 384,125 | -0.03(-0.93%) |
Feb 04, 2005 | 2.882 | 2.914 | 2.855 | 2.898 | 661,673 | +0.04(+1.26%) |
Feb 03, 2005 | 2.900 | 2.900 | 2.849 | 2.862 | 383,237 | -0.02(-0.55%) |
Feb 02, 2005 | 2.918 | 2.921 | 2.878 | 2.878 | 496,033 | -0.04(-1.39%) |
Feb 01, 2005 | 2.907 | 2.921 | 2.894 | 2.918 | 396,115 | +0.02(+0.62%) |
Jan 31, 2005 | 2.907 | 2.912 | 2.882 | 2.900 | 403,221 | +0.02(+0.55%) |
Jan 28, 2005 | 2.898 | 2.903 | 2.876 | 2.885 | 438,747 | +0.00(+0.16%) |
Jan 27, 2005 | 2.860 | 2.882 | 2.853 | 2.880 | 559,980 | +0.00(+0.00%) |
Jan 26, 2005 | 2.880 | 2.885 | 2.860 | 2.880 | 567,529 | +0.00(+0.00%) |
Jan 25, 2005 | 2.878 | 2.885 | 2.851 | 2.880 | 585,292 | +0.02(+0.71%) |
Jan 24, 2005 | 2.907 | 2.918 | 2.842 | 2.860 | 976,079 | -0.02(-0.86%) |
Jan 21, 2005 | 2.835 | 2.885 | 2.804 | 2.885 | 672,331 | +0.06(+1.99%) |
Jan 20, 2005 | 2.790 | 2.831 | 2.783 | 2.828 | 734,946 | +0.04(+1.45%) |
Jan 19, 2005 | 2.772 | 2.790 | 2.756 | 2.788 | 607,052 | +0.01(+0.32%) |
Jan 18, 2005 | 2.774 | 2.781 | 2.756 | 2.779 | 627,035 | +0.05(+1.73%) |
Jan 14, 2005 | 2.729 | 2.745 | 2.716 | 2.732 | 440,079 | +0.02(+0.75%) |
Jan 13, 2005 | 2.723 | 2.725 | 2.693 | 2.711 | 439,191 | +0.01(+0.25%) |
Jan 12, 2005 | 2.723 | 2.723 | 2.680 | 2.704 | 287,317 | +0.00(+0.17%) |
Jan 11, 2005 | 2.635 | 2.725 | 2.635 | 2.700 | 352,596 | +0.06(+2.30%) |
Jan 10, 2005 | 2.662 | 2.662 | 2.621 | 2.639 | 369,915 | +0.02(+0.69%) |
Jan 07, 2005 | 2.671 | 2.680 | 2.601 | 2.621 | 417,431 | -0.05(-1.85%) |
Jan 06, 2005 | 2.623 | 2.677 | 2.619 | 2.671 | 281,988 | +0.00(+0.00%) |
Jan 05, 2005 | 2.716 | 2.716 | 2.648 | 2.671 | 380,573 | -0.03(-1.25%) |
Jan 04, 2005 | 2.750 | 2.752 | 2.702 | 2.704 | 272,662 | -0.03(-0.99%) |
Jan 03, 2005 | 2.709 | 2.743 | 2.702 | 2.732 | 321,067 | +0.01(+0.25%) |
Dec 31, 2004 | 2.709 | 2.732 | 2.702 | 2.725 | 182,071 | +0.01(+0.50%) |
Dec 30, 2004 | 2.718 | 2.727 | 2.702 | 2.711 | 222,482 | -0.01(-0.41%) |
Dec 29, 2004 | 2.734 | 2.759 | 2.716 | 2.723 | 274,883 | -0.03(-1.06%) |
Dec 28, 2004 | 2.736 | 2.770 | 2.734 | 2.752 | 275,771 | +0.00(+0.16%) |
Dec 27, 2004 | 2.752 | 2.774 | 2.743 | 2.747 | 263,337 | -0.01(-0.49%) |
Dec 23, 2004 | 2.747 | 2.770 | 2.702 | 2.761 | 286,429 | +0.03(+1.16%) |
Dec 22, 2004 | 2.741 | 2.756 | 2.718 | 2.729 | 315,738 | +0.01(+0.33%) |
Dec 21, 2004 | 2.743 | 2.743 | 2.704 | 2.720 | 245,130 | +0.00(+0.00%) |
Dec 20, 2004 | 2.689 | 2.747 | 2.684 | 2.720 | 331,280 | +0.03(+1.17%) |
Dec 17, 2004 | 2.682 | 2.698 | 2.664 | 2.689 | 349,932 | +0.01(+0.25%) |
Dec 16, 2004 | 2.650 | 2.684 | 2.648 | 2.682 | 540,440 | +0.04(+1.36%) |
Dec 15, 2004 | 2.650 | 2.653 | 2.632 | 2.646 | 399,668 | +0.01(+0.43%) |
Dec 14, 2004 | 2.641 | 2.644 | 2.623 | 2.635 | 311,741 | +0.00(+0.15%) |
Dec 13, 2004 | 2.626 | 2.646 | 2.626 | 2.631 | 309,076 | +0.00(+0.19%) |
Dec 10, 2004 | 2.644 | 2.650 | 2.619 | 2.626 | 479,158 | -0.00(-0.09%) |
Dec 09, 2004 | 2.641 | 2.646 | 2.623 | 2.628 | 272,662 | -0.01(-0.26%) |
Dec 08, 2004 | 2.610 | 2.635 | 2.596 | 2.635 | 360,145 | +0.03(+1.12%) |
Dec 07, 2004 | 2.585 | 2.605 | 2.581 | 2.605 | 348,599 | +0.02(+0.70%) |
Dec 06, 2004 | 2.581 | 2.592 | 2.554 | 2.587 | 644,354 | +0.03(+1.14%) |
Dec 03, 2004 | 2.520 | 2.572 | 2.520 | 2.558 | 470,720 | +0.04(+1.61%) |
Dec 02, 2004 | 2.549 | 2.549 | 2.504 | 2.518 | 624,815 | -0.03(-1.15%) |