Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.232 | 3.232 | 3.079 | 3.146 | 29,161 | +0.11(+3.77%) |
Jan 28, 2005 | 3.022 | 3.194 | 3.013 | 3.032 | 4,895 | +0.02(+0.63%) |
Jan 27, 2005 | 3.175 | 3.232 | 3.013 | 3.013 | 15,472 | -0.03(-0.94%) |
Jan 26, 2005 | 2.966 | 3.232 | 2.966 | 3.041 | 36,629 | -0.03(-0.93%) |
Jan 25, 2005 | 3.051 | 3.289 | 2.879 | 3.070 | 26,540 | -0.01(-0.31%) |
Jan 24, 2005 | 3.203 | 3.508 | 2.946 | 3.079 | 154,439 | -0.16(-5.00%) |
Jan 21, 2005 | 3.156 | 3.480 | 3.146 | 3.241 | 229,887 | +0.13(+4.29%) |
Jan 20, 2005 | 2.803 | 3.184 | 2.803 | 3.108 | 142,705 | +0.30(+10.51%) |
Jan 19, 2005 | 2.669 | 2.860 | 2.669 | 2.812 | 61,101 | +0.17(+6.50%) |
Jan 18, 2005 | 2.545 | 2.660 | 2.545 | 2.641 | 196,972 | +0.02(+0.73%) |
Jan 14, 2005 | 2.669 | 2.669 | 2.612 | 2.622 | 46,364 | +0.03(+1.10%) |
Jan 13, 2005 | 2.526 | 2.660 | 2.507 | 2.593 | 35,195 | +0.10(+4.21%) |
Jan 12, 2005 | 2.479 | 2.525 | 2.383 | 2.488 | 6,503 | +0.01(+0.38%) |
Jan 11, 2005 | 2.545 | 2.622 | 2.479 | 2.479 | 12,718 | -0.14(-5.45%) |
Jan 10, 2005 | 2.765 | 2.765 | 2.620 | 2.622 | 85,529 | +0.00(+0.00%) |
Jan 07, 2005 | 2.622 | 2.660 | 2.526 | 2.622 | 46,581 | +0.09(+3.38%) |
Jan 06, 2005 | 2.526 | 2.603 | 2.507 | 2.536 | 30,839 | +0.05(+1.92%) |
Jan 05, 2005 | 2.517 | 2.536 | 2.431 | 2.488 | 22,070 | -0.03(-1.14%) |
Jan 04, 2005 | 2.622 | 2.688 | 2.517 | 2.517 | 16,993 | -0.10(-4.00%) |
Jan 03, 2005 | 2.479 | 2.622 | 2.479 | 2.622 | 14,917 | +0.07(+2.61%) |
Dec 31, 2004 | 2.574 | 2.584 | 2.526 | 2.555 | 9,230 | -0.02(-0.74%) |
Dec 30, 2004 | 2.555 | 2.688 | 2.526 | 2.574 | 73,112 | -0.04(-1.46%) |
Dec 29, 2004 | 2.593 | 2.631 | 2.555 | 2.612 | 19,615 | -0.06(-2.14%) |
Dec 28, 2004 | 2.555 | 2.755 | 2.555 | 2.669 | 35,769 | +0.11(+4.48%) |
Dec 27, 2004 | 2.479 | 2.669 | 2.479 | 2.555 | 13,112 | +0.07(+2.68%) |
Dec 23, 2004 | 2.612 | 2.803 | 2.479 | 2.488 | 93,777 | -0.09(-3.33%) |
Dec 22, 2004 | 2.460 | 2.765 | 2.412 | 2.574 | 45,105 | +0.05(+1.89%) |
Dec 21, 2004 | 2.479 | 2.622 | 2.298 | 2.526 | 53,706 | -0.06(-2.21%) |
Dec 20, 2004 | 2.355 | 2.584 | 2.270 | 2.584 | 19,615 | +0.22(+9.27%) |
Dec 17, 2004 | 2.374 | 2.383 | 2.298 | 2.364 | 11,538 | -0.02(-0.80%) |
Dec 16, 2004 | 2.317 | 2.383 | 2.317 | 2.383 | 9,650 | +0.07(+2.88%) |
Dec 15, 2004 | 2.336 | 2.336 | 2.317 | 2.317 | 6,398 | -0.04(-1.66%) |
Dec 14, 2004 | 2.622 | 2.622 | 2.317 | 2.356 | 21,188 | -0.10(-4.22%) |
Dec 13, 2004 | 2.240 | 2.545 | 2.221 | 2.460 | 29,790 | +0.12(+5.31%) |
Dec 10, 2004 | 2.364 | 2.383 | 2.288 | 2.336 | 11,223 | -0.07(-2.78%) |
Dec 09, 2004 | 2.345 | 2.450 | 2.345 | 2.402 | 9,860 | +0.08(+3.28%) |
Dec 08, 2004 | 2.336 | 2.374 | 2.240 | 2.326 | 16,258 | -0.01(-0.41%) |
Dec 07, 2004 | 2.298 | 2.450 | 2.298 | 2.336 | 18,356 | +0.04(+1.66%) |
Dec 06, 2004 | 2.641 | 2.641 | 2.183 | 2.298 | 72,063 | -0.18(-7.31%) |
Dec 03, 2004 | 2.526 | 2.622 | 2.479 | 2.479 | 28,112 | -0.04(-1.52%) |
Dec 02, 2004 | 2.574 | 2.574 | 2.507 | 2.517 | 4,615 | +0.02(+0.76%) |
Dec 01, 2004 | 2.612 | 2.622 | 2.498 | 2.498 | 9,335 | -0.07(-2.60%) |
Nov 30, 2004 | 2.612 | 2.669 | 2.517 | 2.564 | 27,902 | -0.10(-3.58%) |
Nov 29, 2004 | 2.460 | 2.746 | 2.460 | 2.660 | 7,552 | +0.05(+1.82%) |
Nov 26, 2004 | 2.574 | 2.955 | 2.545 | 2.612 | 13,007 | +0.07(+2.62%) |
Nov 24, 2004 | 2.326 | 2.574 | 2.164 | 2.545 | 78,881 | +0.23(+9.88%) |
Nov 23, 2004 | 2.116 | 2.374 | 2.116 | 2.317 | 45,944 | +0.05(+2.10%) |
Nov 22, 2004 | 2.107 | 2.383 | 2.107 | 2.269 | 103,007 | -0.07(-2.86%) |
Nov 19, 2004 | 2.269 | 2.364 | 2.145 | 2.336 | 45,210 | +0.19(+8.89%) |
Nov 18, 2004 | 2.145 | 2.259 | 2.050 | 2.145 | 10,279 | +0.10(+4.65%) |
Nov 17, 2004 | 2.259 | 2.259 | 2.050 | 2.050 | 20,454 | -0.14(-6.52%) |
Nov 16, 2004 | 2.145 | 2.193 | 2.078 | 2.193 | 8,391 | +0.00(+0.00%) |
Nov 15, 2004 | 2.116 | 2.193 | 2.116 | 2.193 | 22,657 | +0.10(+4.55%) |
Nov 12, 2004 | 2.145 | 2.326 | 2.097 | 2.097 | 30,629 | -0.02(-0.90%) |
Nov 11, 2004 | 1.973 | 2.145 | 1.954 | 2.116 | 23,496 | +0.16(+8.29%) |
Nov 10, 2004 | 2.002 | 2.050 | 1.935 | 1.954 | 19,405 | -0.01(-0.49%) |
Nov 09, 2004 | 2.002 | 2.002 | 1.954 | 1.964 | 14,685 | -0.04(-1.90%) |
Nov 08, 2004 | 1.954 | 2.002 | 1.935 | 2.002 | 78,252 | +0.13(+7.14%) |
Nov 05, 2004 | 1.907 | 1.926 | 1.869 | 1.869 | 9,021 | +0.00(+0.00%) |
Nov 04, 2004 | 1.821 | 1.954 | 1.821 | 1.869 | 11,328 | -0.04(-2.00%) |
Nov 03, 2004 | 1.907 | 1.992 | 1.897 | 1.907 | 7,028 | -0.05(-2.44%) |
Nov 02, 2004 | 1.983 | 1.983 | 1.954 | 1.954 | 7,552 | +0.02(+0.99%) |