Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.201 | 2.220 | 2.178 | 2.205 | 9,851,131 | +0.02(+1.01%) |
Jan 28, 2005 | 2.084 | 2.191 | 2.084 | 2.183 | 25,060,078 | +0.06(+2.82%) |
Jan 27, 2005 | 2.147 | 2.147 | 2.112 | 2.124 | 15,482,412 | -0.02(-1.14%) |
Jan 26, 2005 | 2.097 | 2.158 | 2.097 | 2.148 | 15,159,226 | +0.06(+2.80%) |
Jan 25, 2005 | 2.050 | 2.093 | 2.048 | 2.090 | 9,908,872 | +0.04(+1.91%) |
Jan 24, 2005 | 2.055 | 2.085 | 2.038 | 2.050 | 9,547,995 | -0.01(-0.30%) |
Jan 21, 2005 | 2.072 | 2.090 | 2.039 | 2.057 | 13,730,957 | -0.01(-0.48%) |
Jan 20, 2005 | 2.149 | 2.150 | 2.065 | 2.067 | 19,381,484 | -0.10(-4.68%) |
Jan 19, 2005 | 2.149 | 2.193 | 2.149 | 2.168 | 15,485,619 | +0.02(+0.89%) |
Jan 18, 2005 | 2.101 | 2.149 | 2.063 | 2.149 | 17,035,786 | +0.05(+2.21%) |
Jan 14, 2005 | 2.053 | 2.105 | 2.045 | 2.102 | 11,286,619 | +0.06(+2.80%) |
Jan 13, 2005 | 2.030 | 2.072 | 2.014 | 2.045 | 15,083,843 | +0.03(+1.57%) |
Jan 12, 2005 | 1.995 | 2.015 | 1.982 | 2.013 | 20,551,526 | +0.02(+1.15%) |
Jan 11, 2005 | 2.037 | 2.042 | 1.985 | 1.991 | 20,142,532 | -0.04(-2.07%) |
Jan 10, 2005 | 2.057 | 2.080 | 2.030 | 2.033 | 12,114,229 | -0.02(-1.09%) |
Jan 07, 2005 | 2.101 | 2.101 | 2.048 | 2.055 | 11,888,080 | -0.03(-1.51%) |
Jan 06, 2005 | 2.082 | 2.093 | 2.018 | 2.087 | 22,715,984 | +0.01(+0.52%) |
Jan 05, 2005 | 2.103 | 2.110 | 2.051 | 2.076 | 19,504,182 | -0.05(-2.21%) |
Jan 04, 2005 | 2.221 | 2.223 | 2.106 | 2.123 | 17,815,278 | -0.10(-4.45%) |
Jan 03, 2005 | 2.255 | 2.261 | 2.211 | 2.222 | 16,540,983 | +0.05(+2.10%) |
Dec 31, 2004 | 2.171 | 2.182 | 2.163 | 2.176 | 3,653,676 | -0.00(-0.21%) |
Dec 30, 2004 | 2.166 | 2.182 | 2.157 | 2.181 | 2,957,585 | +0.01(+0.38%) |
Dec 29, 2004 | 2.150 | 2.174 | 2.138 | 2.172 | 5,868,657 | +0.02(+0.79%) |
Dec 28, 2004 | 2.151 | 2.162 | 2.144 | 2.155 | 2,433,110 | -0.00(-0.10%) |
Dec 27, 2004 | 2.137 | 2.161 | 2.122 | 2.157 | 3,715,426 | +0.02(+0.74%) |
Dec 23, 2004 | 2.145 | 2.150 | 2.128 | 2.141 | 6,494,176 | +0.00(+0.08%) |
Dec 22, 2004 | 2.144 | 2.171 | 2.140 | 2.140 | 7,956,128 | +0.00(+0.06%) |
Dec 21, 2004 | 2.107 | 2.144 | 2.104 | 2.139 | 6,800,520 | +0.03(+1.52%) |
Dec 20, 2004 | 2.114 | 2.117 | 2.092 | 2.107 | 10,937,771 | -0.01(-0.35%) |
Dec 17, 2004 | 2.082 | 2.117 | 2.072 | 2.114 | 8,608,112 | +0.03(+1.64%) |
Dec 16, 2004 | 2.085 | 2.126 | 2.055 | 2.080 | 9,159,050 | -0.01(-0.58%) |
Dec 15, 2004 | 2.105 | 2.128 | 2.079 | 2.092 | 15,197,720 | +0.01(+0.64%) |
Dec 14, 2004 | 2.007 | 2.087 | 2.007 | 2.079 | 21,549,150 | +0.08(+3.93%) |
Dec 13, 2004 | 1.989 | 2.018 | 1.989 | 2.000 | 6,640,933 | +0.02(+1.14%) |
Dec 10, 2004 | 1.945 | 1.979 | 1.941 | 1.978 | 9,175,089 | +0.03(+1.43%) |
Dec 09, 2004 | 1.973 | 1.973 | 1.941 | 1.950 | 13,192,048 | -0.02(-1.22%) |
Dec 08, 2004 | 1.998 | 1.998 | 1.943 | 1.974 | 12,137,486 | -0.03(-1.49%) |
Dec 07, 2004 | 2.068 | 2.068 | 1.992 | 2.004 | 16,437,532 | -0.01(-0.66%) |
Dec 06, 2004 | 1.969 | 2.022 | 1.965 | 2.017 | 12,360,427 | +0.05(+2.47%) |
Dec 03, 2004 | 1.958 | 1.975 | 1.943 | 1.969 | 11,416,534 | +0.04(+1.92%) |
Dec 02, 2004 | 1.966 | 1.971 | 1.907 | 1.932 | 11,324,310 | -0.03(-1.67%) |
Dec 01, 2004 | 1.953 | 1.984 | 1.950 | 1.964 | 9,859,151 | +0.02(+1.18%) |
Nov 30, 2004 | 1.943 | 1.986 | 1.932 | 1.942 | 21,444,896 | +0.01(+0.71%) |
Nov 29, 2004 | 1.879 | 1.932 | 1.879 | 1.928 | 19,782,458 | +0.07(+3.53%) |
Nov 26, 2004 | 1.841 | 1.865 | 1.839 | 1.862 | 6,068,342 | +0.04(+2.12%) |
Nov 24, 2004 | 1.798 | 1.830 | 1.798 | 1.823 | 6,685,842 | +0.02(+1.20%) |
Nov 23, 2004 | 1.812 | 1.818 | 1.796 | 1.802 | 8,770,907 | -0.01(-0.46%) |
Nov 22, 2004 | 1.796 | 1.817 | 1.792 | 1.810 | 6,018,621 | +0.02(+1.04%) |
Nov 19, 2004 | 1.846 | 1.846 | 1.791 | 1.791 | 9,365,953 | -0.06(-3.12%) |
Nov 18, 2004 | 1.840 | 1.853 | 1.840 | 1.849 | 5,367,439 | -0.00(-0.02%) |
Nov 17, 2004 | 1.835 | 1.859 | 1.835 | 1.850 | 7,303,342 | +0.02(+1.02%) |
Nov 16, 2004 | 1.849 | 1.854 | 1.827 | 1.831 | 11,790,242 | -0.01(-0.32%) |
Nov 15, 2004 | 1.860 | 1.860 | 1.825 | 1.837 | 4,063,471 | -0.02(-1.12%) |
Nov 12, 2004 | 1.866 | 1.874 | 1.845 | 1.858 | 5,768,413 | +0.00(+0.00%) |
Nov 11, 2004 | 1.854 | 1.864 | 1.846 | 1.858 | 6,968,127 | +0.02(+0.93%) |
Nov 10, 2004 | 1.840 | 1.865 | 1.833 | 1.841 | 6,134,903 | +0.00(+0.20%) |
Nov 09, 2004 | 1.821 | 1.847 | 1.809 | 1.837 | 6,244,770 | +0.01(+0.55%) |
Nov 08, 2004 | 1.862 | 1.862 | 1.814 | 1.827 | 7,214,326 | -0.04(-2.03%) |
Nov 05, 2004 | 1.908 | 1.908 | 1.857 | 1.865 | 13,329,983 | -0.04(-2.05%) |
Nov 04, 2004 | 1.860 | 1.904 | 1.846 | 1.904 | 17,508,934 | +0.03(+1.82%) |
Nov 03, 2004 | 1.858 | 1.870 | 1.826 | 1.870 | 17,654,088 | +0.05(+2.55%) |
Nov 02, 2004 | 1.847 | 1.858 | 1.819 | 1.823 | 11,368,417 | -0.02(-1.28%) |