Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.215 | 2.220 | 2.201 | 2.201 | 38,702 | -0.03(-1.18%) |
Jan 28, 2005 | 2.206 | 2.227 | 2.206 | 2.227 | 62,227 | +0.02(+0.90%) |
Jan 27, 2005 | 2.209 | 2.238 | 2.207 | 2.207 | 99,411 | -0.03(-1.41%) |
Jan 26, 2005 | 2.239 | 2.239 | 2.239 | 2.239 | 40,220 | -0.00(-0.06%) |
Jan 25, 2005 | 2.220 | 2.240 | 2.210 | 2.240 | 21,248 | +0.02(+0.71%) |
Jan 24, 2005 | 2.223 | 2.226 | 2.220 | 2.224 | 19,730 | -0.00(-0.12%) |
Jan 21, 2005 | 2.227 | 2.227 | 2.227 | 2.227 | 3,794 | -0.01(-0.59%) |
Jan 20, 2005 | 2.240 | 2.240 | 2.240 | 2.240 | 5,312 | +0.00(+0.00%) |
Jan 19, 2005 | 2.234 | 2.240 | 2.234 | 2.240 | 10,624 | +0.01(+0.30%) |
Jan 18, 2005 | 2.264 | 2.265 | 2.227 | 2.234 | 43,255 | -0.03(-1.11%) |
Jan 14, 2005 | 2.240 | 2.259 | 2.231 | 2.259 | 9,865 | +0.04(+1.72%) |
Jan 13, 2005 | 2.210 | 2.306 | 2.187 | 2.220 | 135,078 | +0.02(+0.90%) |
Jan 12, 2005 | 2.182 | 2.201 | 2.182 | 2.201 | 18,971 | +0.02(+0.91%) |
Jan 11, 2005 | 2.181 | 2.181 | 2.181 | 2.181 | 54,638 | -0.00(-0.18%) |
Jan 10, 2005 | 2.185 | 2.193 | 2.182 | 2.185 | 36,425 | -0.02(-0.72%) |
Jan 07, 2005 | 2.240 | 2.245 | 2.201 | 2.201 | 52,361 | -0.01(-0.60%) |
Jan 06, 2005 | 2.234 | 2.251 | 2.214 | 2.214 | 42,496 | +0.00(+0.00%) |
Jan 05, 2005 | 2.194 | 2.216 | 2.181 | 2.214 | 14,418 | +0.04(+1.82%) |
Jan 04, 2005 | 2.166 | 2.193 | 2.162 | 2.174 | 18,971 | +0.02(+0.92%) |
Jan 03, 2005 | 2.172 | 2.195 | 2.155 | 2.155 | 57,674 | -0.01(-0.67%) |
Dec 31, 2004 | 2.214 | 2.214 | 2.169 | 2.169 | 69,815 | -0.04(-1.73%) |
Dec 30, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 758 | +0.00(+0.00%) |
Dec 29, 2004 | 2.207 | 2.207 | 2.198 | 2.207 | 68,298 | -0.02(-0.71%) |
Dec 28, 2004 | 2.207 | 2.223 | 2.207 | 2.223 | 25,801 | +0.03(+1.32%) |
Dec 27, 2004 | 2.174 | 2.194 | 2.174 | 2.194 | 23,524 | +0.02(+0.91%) |
Dec 23, 2004 | 2.161 | 2.180 | 2.161 | 2.174 | 15,936 | +0.01(+0.30%) |
Dec 22, 2004 | 2.181 | 2.185 | 2.166 | 2.168 | 11,383 | +0.01(+0.43%) |
Dec 21, 2004 | 2.173 | 2.174 | 2.158 | 2.158 | 28,078 | -0.02(-0.97%) |
Dec 20, 2004 | 2.197 | 2.197 | 2.174 | 2.180 | 59,950 | -0.02(-0.72%) |
Dec 17, 2004 | 2.197 | 2.197 | 2.194 | 2.195 | 46,291 | -0.00(-0.06%) |
Dec 16, 2004 | 2.198 | 2.198 | 2.197 | 2.197 | 7,588 | +0.00(+0.06%) |
Dec 15, 2004 | 2.199 | 2.199 | 2.194 | 2.195 | 52,361 | -0.00(-0.06%) |
Dec 14, 2004 | 2.201 | 2.201 | 2.197 | 2.197 | 41,737 | +0.01(+0.24%) |
Dec 13, 2004 | 2.198 | 2.199 | 2.191 | 2.191 | 15,936 | +0.00(+0.18%) |
Dec 10, 2004 | 2.220 | 2.220 | 2.187 | 2.187 | 12,900 | -0.01(-0.30%) |
Dec 09, 2004 | 2.191 | 2.226 | 2.191 | 2.194 | 33,390 | +0.00(+0.00%) |
Dec 08, 2004 | 2.191 | 2.211 | 2.189 | 2.194 | 26,560 | +0.01(+0.30%) |
Dec 07, 2004 | 2.240 | 2.240 | 2.185 | 2.187 | 63,745 | -0.03(-1.42%) |
Dec 06, 2004 | 2.187 | 2.219 | 2.186 | 2.219 | 50,844 | +0.03(+1.51%) |
Dec 03, 2004 | 2.194 | 2.194 | 2.185 | 2.186 | 16,695 | +0.00(+0.18%) |
Dec 02, 2004 | 2.212 | 2.215 | 2.180 | 2.182 | 54,638 | -0.03(-1.43%) |
Dec 01, 2004 | 2.207 | 2.215 | 2.207 | 2.214 | 13,659 | +0.01(+0.30%) |
Nov 30, 2004 | 2.207 | 2.207 | 2.168 | 2.207 | 44,773 | +0.00(+0.00%) |
Nov 29, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 3,794 | +0.00(+0.00%) |
Nov 24, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 8,347 | +0.00(+0.06%) |
Nov 23, 2004 | 2.193 | 2.206 | 2.193 | 2.206 | 27,319 | +0.03(+1.45%) |
Nov 22, 2004 | 2.205 | 2.207 | 2.174 | 2.174 | 53,879 | -0.01(-0.60%) |
Nov 19, 2004 | 2.201 | 2.206 | 2.187 | 2.187 | 28,078 | -0.02(-0.84%) |
Nov 18, 2004 | 2.206 | 2.206 | 2.206 | 2.206 | 6,070 | +0.00(+0.00%) |
Nov 17, 2004 | 2.205 | 2.206 | 2.205 | 2.206 | 13,659 | +0.01(+0.54%) |
Nov 16, 2004 | 2.187 | 2.201 | 2.186 | 2.194 | 33,390 | +0.02(+0.91%) |
Nov 15, 2004 | 2.174 | 2.174 | 2.174 | 2.174 | 6,829 | +0.02(+1.10%) |
Nov 12, 2004 | 2.145 | 2.151 | 2.145 | 2.151 | 18,212 | -0.02(-1.09%) |
Nov 11, 2004 | 2.161 | 2.174 | 2.161 | 2.174 | 32,631 | +0.01(+0.67%) |
Nov 10, 2004 | 2.161 | 2.161 | 2.148 | 2.160 | 23,524 | +0.02(+0.86%) |
Nov 09, 2004 | 2.148 | 2.155 | 2.135 | 2.141 | 44,014 | +0.02(+0.81%) |
Nov 08, 2004 | 2.168 | 2.168 | 2.124 | 2.124 | 30,354 | -0.04(-2.01%) |
Nov 05, 2004 | 2.206 | 2.206 | 2.168 | 2.168 | 40,220 | -0.04(-1.73%) |
Nov 04, 2004 | 2.206 | 2.206 | 2.206 | 2.206 | 7,588 | +0.01(+0.24%) |
Nov 03, 2004 | 2.161 | 2.203 | 2.161 | 2.201 | 21,248 | -0.01(-0.30%) |
Nov 02, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 3,794 | +0.02(+0.90%) |