Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.032 | 3.099 | 3.025 | 3.089 | 15,771,610 | +0.06(+2.04%) |
Jan 28, 2005 | 2.985 | 3.045 | 2.985 | 3.028 | 2,548,086 | +0.04(+1.44%) |
Jan 27, 2005 | 3.006 | 3.007 | 2.978 | 2.985 | 1,885,015 | -0.01(-0.23%) |
Jan 26, 2005 | 2.996 | 3.007 | 2.990 | 2.991 | 2,093,408 | -0.00(-0.11%) |
Jan 25, 2005 | 3.010 | 3.010 | 2.980 | 2.995 | 2,908,038 | -0.03(-0.84%) |
Jan 24, 2005 | 3.032 | 3.034 | 3.011 | 3.020 | 1,581,897 | -0.01(-0.33%) |
Jan 21, 2005 | 2.973 | 3.034 | 2.973 | 3.030 | 1,894,487 | +0.06(+2.02%) |
Jan 20, 2005 | 2.934 | 2.984 | 2.922 | 2.970 | 2,671,227 | +0.03(+0.95%) |
Jan 19, 2005 | 2.894 | 2.951 | 2.891 | 2.942 | 5,029,865 | +0.06(+1.96%) |
Jan 18, 2005 | 2.876 | 2.897 | 2.865 | 2.886 | 3,144,849 | +0.02(+0.65%) |
Jan 14, 2005 | 2.871 | 2.882 | 2.852 | 2.867 | 2,064,991 | -0.00(-0.09%) |
Jan 13, 2005 | 2.893 | 2.909 | 2.863 | 2.870 | 1,780,818 | -0.02(-0.59%) |
Jan 12, 2005 | 2.897 | 2.926 | 2.887 | 2.887 | 1,326,141 | -0.00(-0.12%) |
Jan 11, 2005 | 2.893 | 2.897 | 2.871 | 2.890 | 1,638,731 | +0.00(+0.09%) |
Jan 10, 2005 | 2.826 | 2.889 | 2.826 | 2.888 | 4,442,573 | +0.08(+2.67%) |
Jan 07, 2005 | 2.821 | 2.822 | 2.806 | 2.812 | 3,590,054 | -0.00(-0.15%) |
Jan 06, 2005 | 2.842 | 2.842 | 2.804 | 2.817 | 2,737,534 | -0.03(-1.04%) |
Jan 05, 2005 | 2.866 | 2.871 | 2.800 | 2.846 | 5,759,242 | -0.02(-0.71%) |
Jan 04, 2005 | 2.871 | 2.877 | 2.855 | 2.866 | 3,059,597 | -0.01(-0.26%) |
Jan 03, 2005 | 2.871 | 2.921 | 2.871 | 2.874 | 2,093,408 | +0.00(+0.12%) |
Dec 31, 2004 | 2.871 | 2.892 | 2.866 | 2.871 | 1,401,920 | -0.01(-0.26%) |
Dec 30, 2004 | 2.867 | 2.897 | 2.864 | 2.878 | 2,396,527 | +0.02(+0.68%) |
Dec 29, 2004 | 2.821 | 2.869 | 2.821 | 2.859 | 3,627,944 | +0.07(+2.51%) |
Dec 28, 2004 | 2.792 | 2.800 | 2.774 | 2.789 | 966,188 | -0.00(-0.03%) |
Dec 27, 2004 | 2.796 | 2.826 | 2.780 | 2.790 | 700,960 | -0.00(-0.03%) |
Dec 23, 2004 | 2.724 | 2.790 | 2.721 | 2.790 | 1,856,598 | +0.07(+2.64%) |
Dec 22, 2004 | 2.728 | 2.728 | 2.708 | 2.719 | 1,060,913 | -0.01(-0.34%) |
Dec 21, 2004 | 2.757 | 2.757 | 2.719 | 2.728 | 2,055,519 | -0.02(-0.89%) |
Dec 20, 2004 | 2.736 | 2.752 | 2.727 | 2.752 | 2,046,046 | +0.02(+0.80%) |
Dec 17, 2004 | 2.725 | 2.760 | 2.724 | 2.730 | 2,548,086 | -0.00(-0.15%) |
Dec 16, 2004 | 2.748 | 2.748 | 2.705 | 2.735 | 4,821,471 | -0.01(-0.37%) |
Dec 15, 2004 | 2.774 | 2.787 | 2.736 | 2.745 | 4,035,258 | -0.01(-0.34%) |
Dec 14, 2004 | 2.745 | 2.801 | 2.743 | 2.754 | 2,860,676 | +0.01(+0.43%) |
Dec 13, 2004 | 2.704 | 2.752 | 2.703 | 2.742 | 6,346,534 | +0.04(+1.44%) |
Dec 10, 2004 | 2.732 | 2.732 | 2.703 | 2.703 | 3,400,605 | -0.04(-1.51%) |
Dec 09, 2004 | 2.753 | 2.754 | 2.729 | 2.745 | 1,818,708 | -0.01(-0.31%) |
Dec 08, 2004 | 2.728 | 2.765 | 2.724 | 2.753 | 1,515,590 | -0.03(-0.91%) |
Dec 07, 2004 | 2.808 | 2.808 | 2.774 | 2.779 | 1,913,432 | -0.05(-1.79%) |
Dec 06, 2004 | 2.773 | 2.853 | 2.753 | 2.829 | 6,166,557 | +0.06(+2.13%) |
Dec 03, 2004 | 2.787 | 2.790 | 2.734 | 2.770 | 18,480,728 | +0.01(+0.49%) |
Dec 02, 2004 | 2.905 | 2.909 | 2.749 | 2.757 | 19,664,782 | +0.08(+3.03%) |
Dec 01, 2004 | 2.636 | 2.688 | 2.636 | 2.676 | 2,424,944 | +0.04(+1.67%) |
Nov 30, 2004 | 2.621 | 2.639 | 2.621 | 2.632 | 3,514,274 | +0.01(+0.39%) |
Nov 29, 2004 | 2.606 | 2.631 | 2.606 | 2.622 | 1,458,755 | +0.02(+0.68%) |
Nov 26, 2004 | 2.573 | 2.604 | 2.573 | 2.604 | 246,283 | +0.04(+1.55%) |
Nov 24, 2004 | 2.559 | 2.577 | 2.555 | 2.564 | 7,322,195 | +0.01(+0.40%) |
Nov 23, 2004 | 2.552 | 2.555 | 2.540 | 2.554 | 1,733,456 | +0.00(+0.13%) |
Nov 22, 2004 | 2.561 | 2.572 | 2.549 | 2.551 | 2,841,731 | -0.00(-0.07%) |
Nov 19, 2004 | 2.555 | 2.574 | 2.551 | 2.552 | 397,842 | +0.01(+0.20%) |
Nov 18, 2004 | 2.559 | 2.559 | 2.526 | 2.547 | 6,014,998 | -0.01(-0.49%) |
Nov 17, 2004 | 2.573 | 2.584 | 2.556 | 2.560 | 2,680,700 | -0.01(-0.30%) |
Nov 16, 2004 | 2.569 | 2.589 | 2.556 | 2.567 | 3,400,605 | -0.00(-0.07%) |
Nov 15, 2004 | 2.554 | 2.583 | 2.538 | 2.569 | 2,926,983 | +0.00(+0.13%) |
Nov 12, 2004 | 2.545 | 2.576 | 2.542 | 2.566 | 1,998,684 | +0.01(+0.46%) |
Nov 11, 2004 | 2.575 | 2.575 | 2.546 | 2.554 | 824,102 | -0.02(-0.69%) |
Nov 10, 2004 | 2.554 | 2.576 | 2.537 | 2.572 | 1,847,125 | +0.02(+0.66%) |
Nov 09, 2004 | 2.566 | 2.566 | 2.539 | 2.555 | 5,740,297 | -0.01(-0.23%) |
Nov 08, 2004 | 2.534 | 2.576 | 2.534 | 2.561 | 2,832,259 | +0.03(+1.27%) |
Nov 05, 2004 | 2.496 | 2.536 | 2.496 | 2.529 | 4,054,203 | +0.04(+1.70%) |
Nov 04, 2004 | 2.462 | 2.494 | 2.459 | 2.486 | 2,879,621 | +0.03(+1.10%) |
Nov 03, 2004 | 2.434 | 2.466 | 2.434 | 2.459 | 9,264,045 | +0.04(+1.46%) |
Nov 02, 2004 | 2.433 | 2.450 | 2.403 | 2.424 | 3,163,794 | -0.02(-0.66%) |