Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.100 | 2.170 | 2.092 | 2.130 | 4,748,833 | +0.06(+2.93%) |
Jan 28, 2005 | 2.025 | 2.092 | 2.005 | 2.070 | 2,188,544 | +0.06(+2.83%) |
Jan 27, 2005 | 2.047 | 2.048 | 1.998 | 2.013 | 2,652,829 | -0.04(-2.09%) |
Jan 26, 2005 | 2.052 | 2.067 | 2.039 | 2.056 | 2,616,445 | +0.03(+1.62%) |
Jan 25, 2005 | 1.962 | 2.063 | 1.962 | 2.023 | 2,440,065 | +0.07(+3.43%) |
Jan 24, 2005 | 1.953 | 1.996 | 1.946 | 1.956 | 2,641,755 | +0.03(+1.78%) |
Jan 21, 2005 | 1.922 | 1.958 | 1.908 | 1.922 | 3,664,447 | -0.01(-0.33%) |
Jan 20, 2005 | 1.941 | 1.946 | 1.909 | 1.928 | 3,260,274 | -0.05(-2.31%) |
Jan 19, 2005 | 2.017 | 2.019 | 1.974 | 1.974 | 2,208,318 | -0.02(-1.01%) |
Jan 18, 2005 | 2.010 | 2.015 | 1.975 | 1.994 | 4,563,752 | -0.14(-6.41%) |
Jan 14, 2005 | 2.048 | 2.142 | 2.023 | 2.130 | 2,966,834 | +0.07(+3.56%) |
Jan 13, 2005 | 2.048 | 2.076 | 2.029 | 2.057 | 2,630,682 | +0.03(+1.43%) |
Jan 12, 2005 | 1.994 | 2.028 | 1.946 | 2.028 | 2,995,308 | +0.02(+1.13%) |
Jan 11, 2005 | 2.048 | 2.056 | 2.003 | 2.005 | 2,638,592 | -0.05(-2.40%) |
Jan 10, 2005 | 2.086 | 2.087 | 2.028 | 2.054 | 2,617,236 | +0.01(+0.31%) |
Jan 07, 2005 | 2.057 | 2.085 | 2.023 | 2.048 | 4,823,972 | +0.02(+1.12%) |
Jan 06, 2005 | 2.034 | 2.049 | 1.998 | 2.025 | 3,801,281 | -0.02(-0.74%) |
Jan 05, 2005 | 2.092 | 2.100 | 2.030 | 2.041 | 3,155,870 | -0.06(-2.89%) |
Jan 04, 2005 | 2.187 | 2.194 | 2.048 | 2.101 | 6,367,106 | -0.10(-4.59%) |
Jan 03, 2005 | 2.295 | 2.296 | 2.170 | 2.202 | 4,439,573 | -0.07(-3.22%) |
Dec 31, 2004 | 2.244 | 2.301 | 2.237 | 2.276 | 1,261,557 | +0.03(+1.41%) |
Dec 30, 2004 | 2.291 | 2.299 | 2.226 | 2.244 | 6,950,032 | -0.03(-1.39%) |
Dec 29, 2004 | 2.237 | 2.281 | 2.213 | 2.276 | 3,283,212 | +0.05(+2.27%) |
Dec 28, 2004 | 2.206 | 2.238 | 2.180 | 2.225 | 2,758,815 | +0.04(+2.03%) |
Dec 27, 2004 | 2.213 | 2.223 | 2.181 | 2.181 | 1,202,236 | -0.00(-0.06%) |
Dec 23, 2004 | 2.186 | 2.206 | 2.167 | 2.182 | 2,302,440 | -0.00(-0.12%) |
Dec 22, 2004 | 2.205 | 2.220 | 2.178 | 2.185 | 2,996,099 | -0.04(-1.99%) |
Dec 21, 2004 | 2.219 | 2.232 | 2.172 | 2.229 | 5,601,471 | +0.03(+1.32%) |
Dec 20, 2004 | 2.209 | 2.228 | 2.186 | 2.200 | 2,547,633 | +0.01(+0.58%) |
Dec 17, 2004 | 2.190 | 2.210 | 2.171 | 2.187 | 2,007,418 | +0.02(+1.11%) |
Dec 16, 2004 | 2.162 | 2.206 | 2.154 | 2.163 | 2,648,874 | -0.02(-1.04%) |
Dec 15, 2004 | 2.156 | 2.199 | 2.156 | 2.186 | 5,830,845 | +0.02(+0.82%) |
Dec 14, 2004 | 2.161 | 2.185 | 2.144 | 2.168 | 3,268,184 | +0.03(+1.18%) |
Dec 13, 2004 | 2.092 | 2.159 | 2.087 | 2.143 | 4,759,115 | +0.06(+2.91%) |
Dec 10, 2004 | 2.053 | 2.082 | 2.043 | 2.082 | 3,855,065 | +0.04(+2.11%) |
Dec 09, 2004 | 2.091 | 2.109 | 1.991 | 2.039 | 4,312,231 | -0.07(-3.12%) |
Dec 08, 2004 | 2.092 | 2.130 | 2.086 | 2.105 | 3,374,170 | -0.03(-1.48%) |
Dec 07, 2004 | 2.238 | 2.238 | 2.101 | 2.137 | 8,199,725 | -0.10(-4.52%) |
Dec 06, 2004 | 2.297 | 2.299 | 2.235 | 2.238 | 2,238,374 | -0.06(-2.59%) |
Dec 03, 2004 | 2.276 | 2.317 | 2.263 | 2.297 | 3,367,843 | +0.09(+3.89%) |
Dec 02, 2004 | 2.276 | 2.282 | 2.175 | 2.211 | 4,763,070 | -0.08(-3.32%) |
Dec 01, 2004 | 2.310 | 2.377 | 2.278 | 2.287 | 6,872,520 | -0.01(-0.60%) |
Nov 30, 2004 | 2.201 | 2.339 | 2.192 | 2.301 | 10,965,660 | +0.13(+6.06%) |
Nov 29, 2004 | 2.116 | 2.180 | 2.100 | 2.170 | 10,128,840 | +0.03(+1.54%) |
Nov 26, 2004 | 2.124 | 2.156 | 2.099 | 2.137 | 5,440,909 | +0.05(+2.42%) |
Nov 24, 2004 | 2.020 | 2.099 | 2.010 | 2.086 | 8,013,062 | +0.05(+2.29%) |
Nov 23, 2004 | 2.048 | 2.048 | 2.017 | 2.039 | 3,930,205 | -0.04(-2.12%) |
Nov 22, 2004 | 2.033 | 2.129 | 2.012 | 2.084 | 3,262,647 | +0.05(+2.55%) |
Nov 19, 2004 | 2.072 | 2.079 | 2.001 | 2.032 | 1,865,048 | -0.01(-0.56%) |
Nov 18, 2004 | 2.118 | 2.118 | 2.033 | 2.043 | 1,693,413 | -0.05(-2.36%) |
Nov 17, 2004 | 2.118 | 2.118 | 2.080 | 2.092 | 2,369,670 | +0.08(+4.02%) |
Nov 16, 2004 | 2.033 | 2.043 | 2.001 | 2.012 | 1,348,561 | -0.07(-3.16%) |
Nov 15, 2004 | 2.111 | 2.123 | 2.051 | 2.077 | 1,582,680 | +0.03(+1.36%) |
Nov 12, 2004 | 2.010 | 2.067 | 1.986 | 2.049 | 3,771,225 | +0.07(+3.51%) |
Nov 11, 2004 | 1.979 | 1.982 | 1.955 | 1.980 | 1,148,452 | -0.00(-0.13%) |
Nov 10, 2004 | 1.985 | 2.006 | 1.970 | 1.982 | 1,741,660 | +0.02(+1.10%) |
Nov 09, 2004 | 1.904 | 1.969 | 1.904 | 1.961 | 2,603,790 | +0.03(+1.64%) |
Nov 08, 2004 | 1.956 | 1.956 | 1.903 | 1.929 | 2,237,583 | -0.05(-2.68%) |
Nov 05, 2004 | 1.991 | 2.004 | 1.963 | 1.982 | 2,710,568 | -0.01(-0.70%) |
Nov 04, 2004 | 1.976 | 2.014 | 1.966 | 1.996 | 2,655,202 | +0.02(+0.89%) |
Nov 03, 2004 | 2.006 | 2.015 | 1.976 | 1.979 | 5,557,178 | +0.09(+4.68%) |
Nov 02, 2004 | 1.919 | 1.947 | 1.890 | 1.890 | 2,338,033 | -0.01(-0.66%) |