Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.610 | 2.685 | 2.565 | 2.644 | 1,765,758 | +0.02(+0.69%) |
Jan 28, 2005 | 2.667 | 2.710 | 2.604 | 2.626 | 1,152,732 | -0.06(-2.34%) |
Jan 27, 2005 | 2.731 | 2.751 | 2.670 | 2.688 | 1,395,258 | -0.05(-1.70%) |
Jan 26, 2005 | 2.688 | 2.750 | 2.688 | 2.735 | 549,390 | +0.04(+1.43%) |
Jan 25, 2005 | 2.728 | 2.759 | 2.695 | 2.696 | 556,434 | -0.03(-0.96%) |
Jan 24, 2005 | 2.714 | 2.771 | 2.687 | 2.723 | 885,559 | +0.04(+1.31%) |
Jan 21, 2005 | 2.590 | 2.695 | 2.584 | 2.687 | 1,068,468 | +0.08(+2.90%) |
Jan 20, 2005 | 2.685 | 2.722 | 2.589 | 2.612 | 1,699,734 | -0.09(-3.21%) |
Jan 19, 2005 | 2.770 | 2.789 | 2.698 | 2.698 | 1,180,723 | -0.07(-2.40%) |
Jan 18, 2005 | 2.769 | 2.770 | 2.746 | 2.765 | 933,209 | +0.03(+1.20%) |
Jan 14, 2005 | 2.713 | 2.745 | 2.698 | 2.732 | 1,500,641 | +0.05(+1.90%) |
Jan 13, 2005 | 2.680 | 2.702 | 2.659 | 2.681 | 1,106,076 | +0.02(+0.75%) |
Jan 12, 2005 | 2.702 | 2.702 | 2.649 | 2.661 | 1,007,989 | +0.01(+0.24%) |
Jan 11, 2005 | 2.640 | 2.692 | 2.610 | 2.655 | 1,421,192 | +0.02(+0.90%) |
Jan 10, 2005 | 2.569 | 2.640 | 2.550 | 2.631 | 1,368,699 | +0.10(+3.78%) |
Jan 07, 2005 | 2.544 | 2.577 | 2.506 | 2.535 | 1,355,686 | -0.02(-0.93%) |
Jan 06, 2005 | 2.555 | 2.595 | 2.544 | 2.559 | 922,265 | -0.00(-0.04%) |
Jan 05, 2005 | 2.638 | 2.680 | 2.544 | 2.560 | 2,019,427 | -0.08(-3.18%) |
Jan 04, 2005 | 2.642 | 2.712 | 2.640 | 2.644 | 1,360,528 | -0.04(-1.50%) |
Jan 03, 2005 | 2.795 | 2.795 | 2.639 | 2.684 | 2,112,500 | -0.10(-3.76%) |
Dec 31, 2004 | 2.714 | 2.818 | 2.714 | 2.789 | 770,743 | +0.05(+1.72%) |
Dec 30, 2004 | 2.788 | 2.789 | 2.719 | 2.742 | 558,490 | -0.03(-1.01%) |
Dec 29, 2004 | 2.691 | 2.789 | 2.672 | 2.770 | 923,300 | +0.08(+3.04%) |
Dec 28, 2004 | 2.620 | 2.688 | 2.620 | 2.688 | 791,968 | +0.04(+1.60%) |
Dec 27, 2004 | 2.682 | 2.706 | 2.578 | 2.646 | 1,849,253 | -0.10(-3.49%) |
Dec 23, 2004 | 2.814 | 2.814 | 2.733 | 2.742 | 510,733 | -0.05(-1.70%) |
Dec 22, 2004 | 2.767 | 2.797 | 2.742 | 2.789 | 1,280,150 | +0.04(+1.58%) |
Dec 21, 2004 | 2.685 | 2.764 | 2.676 | 2.746 | 1,650,266 | +0.06(+2.22%) |
Dec 20, 2004 | 2.638 | 2.695 | 2.620 | 2.686 | 1,325,254 | +0.05(+1.90%) |
Dec 17, 2004 | 2.614 | 2.636 | 2.595 | 2.636 | 627,472 | +0.01(+0.20%) |
Dec 16, 2004 | 2.635 | 2.687 | 2.620 | 2.631 | 1,308,008 | -0.00(-0.14%) |
Dec 15, 2004 | 2.605 | 2.650 | 2.580 | 2.635 | 968,404 | +0.03(+1.30%) |
Dec 14, 2004 | 2.506 | 2.608 | 2.506 | 2.601 | 1,477,811 | +0.09(+3.74%) |
Dec 13, 2004 | 2.499 | 2.525 | 2.499 | 2.507 | 1,090,449 | +0.01(+0.32%) |
Dec 10, 2004 | 2.519 | 2.549 | 2.488 | 2.499 | 789,315 | +0.01(+0.39%) |
Dec 09, 2004 | 2.375 | 2.512 | 2.375 | 2.489 | 1,459,239 | +0.10(+4.00%) |
Dec 08, 2004 | 2.362 | 2.408 | 2.332 | 2.393 | 1,453,932 | +0.01(+0.31%) |
Dec 07, 2004 | 2.406 | 2.440 | 2.370 | 2.386 | 2,256,514 | -0.07(-2.70%) |
Dec 06, 2004 | 2.539 | 2.595 | 2.437 | 2.452 | 1,752,413 | -0.03(-1.15%) |
Dec 03, 2004 | 2.399 | 2.481 | 2.356 | 2.481 | 1,999,157 | +0.11(+4.48%) |
Dec 02, 2004 | 2.569 | 2.614 | 2.303 | 2.375 | 5,615,417 | -0.19(-7.34%) |
Dec 01, 2004 | 2.644 | 2.651 | 2.555 | 2.563 | 1,353,112 | -0.09(-3.22%) |
Nov 30, 2004 | 2.658 | 2.658 | 2.625 | 2.648 | 579,715 | +0.03(+0.99%) |
Nov 29, 2004 | 2.676 | 2.676 | 2.591 | 2.622 | 1,304,029 | -0.02(-0.57%) |
Nov 26, 2004 | 2.634 | 2.639 | 2.620 | 2.637 | 795,948 | +0.02(+0.62%) |
Nov 24, 2004 | 2.617 | 2.634 | 2.555 | 2.621 | 1,532,201 | +0.01(+0.48%) |
Nov 23, 2004 | 2.518 | 2.689 | 2.518 | 2.608 | 3,086,953 | +0.09(+3.59%) |
Nov 22, 2004 | 2.435 | 2.520 | 2.435 | 2.518 | 1,233,720 | +0.09(+3.55%) |
Nov 19, 2004 | 2.480 | 2.481 | 2.431 | 2.431 | 594,308 | -0.03(-1.33%) |
Nov 18, 2004 | 2.440 | 2.502 | 2.431 | 2.464 | 756,151 | +0.01(+0.38%) |
Nov 17, 2004 | 2.453 | 2.505 | 2.434 | 2.455 | 1,497,709 | +0.00(+0.14%) |
Nov 16, 2004 | 2.463 | 2.479 | 2.416 | 2.451 | 2,497,952 | +0.09(+3.73%) |
Nov 15, 2004 | 2.345 | 2.392 | 2.345 | 2.363 | 2,093,344 | +0.01(+0.46%) |
Nov 12, 2004 | 2.239 | 2.374 | 2.211 | 2.352 | 2,785,820 | +0.11(+5.07%) |
Nov 11, 2004 | 2.241 | 2.241 | 2.197 | 2.239 | 631,452 | +0.03(+1.28%) |
Nov 10, 2004 | 2.140 | 2.217 | 2.118 | 2.211 | 1,265,558 | +0.07(+3.35%) |
Nov 09, 2004 | 2.186 | 2.187 | 2.116 | 2.139 | 1,761,699 | -0.05(-2.12%) |
Nov 08, 2004 | 2.190 | 2.241 | 2.170 | 2.185 | 1,203,208 | -0.04(-1.89%) |
Nov 05, 2004 | 2.296 | 2.296 | 2.172 | 2.228 | 1,495,056 | -0.05(-2.27%) |
Nov 04, 2004 | 2.200 | 2.279 | 2.200 | 2.279 | 927,280 | +0.04(+1.97%) |
Nov 03, 2004 | 2.203 | 2.241 | 2.203 | 2.235 | 1,156,778 | +0.04(+1.98%) |
Nov 02, 2004 | 2.237 | 2.259 | 2.160 | 2.192 | 1,610,469 | -0.04(-1.76%) |