Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.950 | 2.950 | 2.700 | 2.900 | 25,900 | +0.00(+0.00%) |
Jan 28, 2005 | 2.880 | 2.970 | 2.880 | 2.900 | 14,700 | +0.10(+3.57%) |
Jan 27, 2005 | 2.720 | 2.800 | 2.720 | 2.800 | 19,300 | +0.05(+1.82%) |
Jan 26, 2005 | 2.760 | 2.760 | 2.750 | 2.750 | 3,000 | -0.01(-0.36%) |
Jan 25, 2005 | 2.600 | 2.790 | 2.600 | 2.760 | 10,700 | +0.11(+4.15%) |
Jan 24, 2005 | 2.650 | 2.700 | 2.650 | 2.650 | 18,900 | -0.10(-3.64%) |
Jan 21, 2005 | 2.940 | 2.990 | 2.750 | 2.750 | 13,500 | -0.15(-5.17%) |
Jan 20, 2005 | 2.810 | 2.990 | 2.810 | 2.900 | 14,000 | +0.08(+2.84%) |
Jan 19, 2005 | 2.750 | 2.820 | 2.750 | 2.820 | 8,800 | +0.07(+2.55%) |
Jan 18, 2005 | 2.700 | 2.790 | 2.700 | 2.750 | 15,300 | +0.05(+1.85%) |
Jan 14, 2005 | 2.530 | 2.700 | 2.530 | 2.700 | 16,100 | +0.21(+8.43%) |
Jan 13, 2005 | 2.600 | 2.600 | 2.440 | 2.490 | 13,900 | -0.06(-2.35%) |
Jan 12, 2005 | 2.690 | 2.690 | 2.550 | 2.550 | 8,700 | -0.14(-5.20%) |
Jan 11, 2005 | 2.630 | 2.750 | 2.610 | 2.690 | 25,700 | +0.10(+3.86%) |
Jan 10, 2005 | 2.500 | 2.590 | 2.500 | 2.590 | 8,000 | +0.10(+4.02%) |
Jan 07, 2005 | 2.490 | 2.490 | 2.470 | 2.490 | 2,300 | +0.02(+0.81%) |
Jan 06, 2005 | 2.370 | 2.480 | 2.310 | 2.470 | 13,000 | +0.02(+0.82%) |
Jan 05, 2005 | 2.480 | 2.490 | 2.450 | 2.450 | 2,300 | -0.03(-1.21%) |
Jan 04, 2005 | 2.520 | 2.520 | 2.410 | 2.480 | 3,100 | -0.06(-2.36%) |
Jan 03, 2005 | 2.540 | 2.550 | 2.460 | 2.540 | 9,500 | +0.00(+0.00%) |
Dec 31, 2004 | 2.580 | 2.600 | 2.480 | 2.540 | 24,100 | +0.01(+0.40%) |
Dec 30, 2004 | 2.480 | 2.530 | 2.480 | 2.530 | 17,000 | +0.08(+3.27%) |
Dec 29, 2004 | 2.450 | 2.450 | 2.430 | 2.450 | 9,200 | +0.00(+0.00%) |
Dec 28, 2004 | 2.400 | 2.450 | 2.380 | 2.450 | 5,300 | +0.03(+1.24%) |
Dec 27, 2004 | 2.420 | 2.420 | 2.410 | 2.420 | 7,400 | +0.01(+0.41%) |
Dec 23, 2004 | 2.440 | 2.440 | 2.390 | 2.410 | 6,800 | -0.03(-1.23%) |
Dec 22, 2004 | 2.400 | 2.510 | 2.400 | 2.440 | 10,200 | -0.01(-0.41%) |
Dec 21, 2004 | 2.500 | 2.540 | 2.450 | 2.450 | 15,400 | -0.05(-2.00%) |
Dec 20, 2004 | 2.480 | 2.500 | 2.480 | 2.500 | 6,200 | +0.06(+2.46%) |
Dec 17, 2004 | 2.410 | 2.510 | 2.410 | 2.440 | 3,800 | +0.00(+0.00%) |
Dec 16, 2004 | 2.450 | 2.450 | 2.300 | 2.440 | 22,300 | +0.00(+0.00%) |
Dec 15, 2004 | 2.500 | 2.550 | 2.430 | 2.440 | 26,600 | -0.06(-2.40%) |
Dec 14, 2004 | 2.380 | 2.500 | 2.370 | 2.500 | 24,400 | +0.05(+2.04%) |
Dec 13, 2004 | 2.380 | 2.480 | 2.380 | 2.450 | 3,200 | +0.09(+3.81%) |
Dec 10, 2004 | 2.410 | 2.420 | 2.360 | 2.360 | 3,200 | -0.05(-2.07%) |
Dec 09, 2004 | 2.380 | 2.410 | 2.350 | 2.410 | 8,100 | +0.03(+1.26%) |
Dec 08, 2004 | 2.410 | 2.410 | 2.380 | 2.380 | 1,300 | -0.03(-1.24%) |
Dec 07, 2004 | 2.380 | 2.410 | 2.200 | 2.410 | 17,800 | +0.00(+0.00%) |
Dec 06, 2004 | 2.310 | 2.450 | 2.310 | 2.410 | 6,700 | -0.06(-2.43%) |
Dec 03, 2004 | 2.480 | 2.480 | 2.380 | 2.470 | 3,300 | +0.05(+2.07%) |
Dec 02, 2004 | 2.420 | 2.460 | 2.420 | 2.420 | 2,300 | +0.05(+2.11%) |
Dec 01, 2004 | 2.450 | 2.450 | 2.260 | 2.370 | 6,500 | -0.03(-1.25%) |
Nov 30, 2004 | 2.400 | 2.470 | 2.400 | 2.400 | 4,500 | +0.02(+0.84%) |
Nov 29, 2004 | 2.380 | 2.380 | 2.380 | 2.380 | 700 | +0.03(+1.28%) |
Nov 26, 2004 | 2.350 | 2.380 | 2.350 | 2.350 | 1,400 | -0.05(-2.08%) |
Nov 24, 2004 | 2.380 | 2.400 | 2.250 | 2.400 | 10,400 | -0.07(-2.83%) |
Nov 23, 2004 | 2.500 | 2.500 | 2.400 | 2.470 | 5,000 | -0.03(-1.20%) |
Nov 22, 2004 | 2.500 | 2.510 | 2.500 | 2.500 | 4,100 | +0.00(+0.00%) |
Nov 19, 2004 | 2.450 | 2.580 | 2.430 | 2.500 | 31,700 | +0.05(+2.04%) |
Nov 18, 2004 | 2.490 | 2.490 | 2.440 | 2.450 | 1,700 | -0.02(-0.81%) |
Nov 17, 2004 | 2.440 | 2.470 | 2.370 | 2.470 | 7,400 | +0.00(+0.00%) |
Nov 16, 2004 | 2.460 | 2.470 | 2.460 | 2.470 | 10,200 | +0.02(+0.82%) |
Nov 15, 2004 | 2.530 | 2.550 | 2.390 | 2.450 | 17,300 | -0.01(-0.41%) |
Nov 12, 2004 | 2.350 | 2.550 | 2.350 | 2.460 | 17,200 | +0.16(+6.96%) |
Nov 11, 2004 | 2.340 | 2.440 | 2.200 | 2.300 | 15,800 | +0.05(+2.22%) |
Nov 10, 2004 | 2.290 | 2.300 | 2.200 | 2.250 | 4,400 | -0.02(-0.88%) |
Nov 09, 2004 | 2.400 | 2.400 | 2.270 | 2.270 | 5,000 | -0.09(-3.81%) |
Nov 08, 2004 | 2.490 | 2.490 | 2.340 | 2.360 | 2,800 | -0.03(-1.26%) |
Nov 05, 2004 | 2.400 | 2.420 | 2.390 | 2.390 | 5,000 | +0.03(+1.27%) |
Nov 04, 2004 | 2.400 | 2.430 | 2.360 | 2.360 | 10,400 | -0.04(-1.67%) |
Nov 03, 2004 | 2.360 | 2.400 | 2.350 | 2.400 | 9,300 | +0.05(+2.13%) |
Nov 02, 2004 | 2.370 | 2.370 | 2.350 | 2.350 | 300 | +0.05(+2.17%) |