Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.550 | 2.660 | 2.550 | 2.590 | 24,500 | +0.04(+1.57%) |
Feb 25, 2005 | 2.520 | 2.560 | 2.500 | 2.550 | 11,900 | +0.05(+2.00%) |
Feb 24, 2005 | 2.530 | 2.550 | 2.490 | 2.500 | 27,400 | -0.03(-1.19%) |
Feb 23, 2005 | 2.450 | 2.800 | 2.450 | 2.530 | 169,200 | +0.05(+2.02%) |
Feb 22, 2005 | 2.480 | 2.480 | 2.450 | 2.480 | 12,300 | -0.01(-0.40%) |
Feb 18, 2005 | 2.450 | 2.490 | 2.450 | 2.490 | 17,600 | +0.02(+0.81%) |
Feb 17, 2005 | 2.450 | 2.470 | 2.450 | 2.470 | 6,500 | +0.00(+0.00%) |
Feb 16, 2005 | 2.460 | 2.480 | 2.420 | 2.470 | 8,400 | +0.01(+0.41%) |
Feb 15, 2005 | 2.500 | 2.500 | 2.450 | 2.460 | 7,100 | -0.01(-0.40%) |
Feb 14, 2005 | 2.490 | 2.490 | 2.460 | 2.470 | 52,300 | +0.00(+0.00%) |
Feb 11, 2005 | 2.410 | 2.480 | 2.410 | 2.470 | 36,500 | +0.07(+2.92%) |
Feb 10, 2005 | 2.420 | 2.420 | 2.350 | 2.400 | 12,700 | +0.00(+0.00%) |
Feb 09, 2005 | 2.410 | 2.410 | 2.380 | 2.400 | 21,200 | +0.04(+1.69%) |
Feb 08, 2005 | 2.380 | 2.380 | 2.300 | 2.360 | 18,900 | -0.01(-0.42%) |
Feb 07, 2005 | 2.380 | 2.390 | 2.350 | 2.370 | 11,700 | +0.02(+0.85%) |
Feb 04, 2005 | 2.340 | 2.390 | 2.330 | 2.350 | 9,900 | +0.01(+0.43%) |
Feb 03, 2005 | 2.350 | 2.350 | 2.300 | 2.340 | 8,400 | -0.01(-0.43%) |
Feb 02, 2005 | 2.250 | 2.360 | 2.250 | 2.350 | 27,100 | +0.04(+1.73%) |
Feb 01, 2005 | 2.420 | 2.460 | 2.310 | 2.310 | 43,000 | -0.11(-4.55%) |
Jan 31, 2005 | 2.260 | 2.490 | 2.260 | 2.420 | 17,400 | +0.16(+7.08%) |
Jan 28, 2005 | 2.340 | 2.360 | 2.250 | 2.260 | 37,700 | -0.08(-3.42%) |
Jan 27, 2005 | 2.350 | 2.350 | 2.250 | 2.340 | 12,700 | -0.01(-0.43%) |
Jan 26, 2005 | 2.400 | 2.400 | 2.310 | 2.350 | 16,500 | -0.08(-3.29%) |
Jan 25, 2005 | 2.450 | 2.460 | 2.400 | 2.430 | 8,700 | -0.02(-0.82%) |
Jan 24, 2005 | 2.490 | 2.490 | 2.450 | 2.450 | 24,900 | -0.02(-0.81%) |
Jan 21, 2005 | 2.450 | 2.490 | 2.450 | 2.470 | 10,500 | -0.01(-0.40%) |
Jan 20, 2005 | 2.500 | 2.500 | 2.450 | 2.480 | 5,900 | -0.02(-0.80%) |
Jan 19, 2005 | 2.470 | 2.530 | 2.450 | 2.500 | 15,500 | +0.03(+1.21%) |
Jan 18, 2005 | 2.480 | 2.480 | 2.470 | 2.470 | 6,600 | -0.01(-0.40%) |
Jan 14, 2005 | 2.470 | 2.480 | 2.460 | 2.480 | 9,000 | +0.03(+1.22%) |
Jan 13, 2005 | 2.470 | 2.470 | 2.440 | 2.450 | 10,800 | +0.00(+0.00%) |
Jan 12, 2005 | 2.500 | 2.550 | 2.430 | 2.450 | 28,800 | -0.05(-2.00%) |
Jan 11, 2005 | 2.470 | 2.500 | 2.440 | 2.500 | 16,700 | +0.01(+0.40%) |
Jan 10, 2005 | 2.450 | 2.490 | 2.430 | 2.490 | 26,700 | +0.04(+1.63%) |
Jan 07, 2005 | 2.480 | 2.520 | 2.450 | 2.450 | 19,700 | -0.03(-1.21%) |
Jan 06, 2005 | 2.520 | 2.520 | 2.470 | 2.480 | 5,400 | -0.03(-1.20%) |
Jan 05, 2005 | 2.460 | 2.560 | 2.460 | 2.510 | 9,600 | +0.04(+1.62%) |
Jan 04, 2005 | 2.450 | 2.500 | 2.440 | 2.470 | 9,600 | +0.02(+0.82%) |
Jan 03, 2005 | 2.400 | 2.480 | 2.400 | 2.450 | 13,400 | +0.01(+0.41%) |
Dec 31, 2004 | 2.540 | 2.630 | 2.400 | 2.440 | 30,100 | -0.09(-3.56%) |
Dec 30, 2004 | 2.540 | 2.550 | 2.500 | 2.530 | 19,100 | -0.02(-0.78%) |
Dec 29, 2004 | 2.550 | 2.560 | 2.540 | 2.550 | 14,900 | -0.04(-1.54%) |
Dec 28, 2004 | 2.670 | 2.740 | 2.550 | 2.590 | 49,000 | -0.06(-2.26%) |
Dec 27, 2004 | 2.600 | 2.670 | 2.580 | 2.650 | 35,800 | +0.11(+4.33%) |
Dec 23, 2004 | 2.470 | 2.600 | 2.470 | 2.540 | 44,900 | +0.12(+4.96%) |
Dec 22, 2004 | 2.370 | 2.470 | 2.370 | 2.420 | 32,200 | +0.07(+2.98%) |
Dec 21, 2004 | 2.340 | 2.419 | 2.300 | 2.350 | 23,800 | +0.00(+0.00%) |
Dec 20, 2004 | 2.100 | 2.500 | 2.100 | 2.350 | 41,300 | +0.25(+11.90%) |
Dec 17, 2004 | 2.110 | 2.150 | 2.020 | 2.100 | 25,500 | -0.05(-2.33%) |
Dec 16, 2004 | 2.220 | 2.330 | 2.140 | 2.150 | 28,900 | -0.14(-6.11%) |
Dec 15, 2004 | 2.400 | 2.400 | 2.250 | 2.290 | 19,400 | -0.07(-2.97%) |
Dec 14, 2004 | 2.600 | 2.680 | 2.300 | 2.360 | 87,100 | -0.25(-9.58%) |
Dec 13, 2004 | 2.710 | 2.800 | 2.600 | 2.610 | 134,700 | -0.04(-1.51%) |
Dec 10, 2004 | 2.400 | 2.780 | 2.390 | 2.650 | 121,300 | +0.35(+15.22%) |
Dec 09, 2004 | 2.300 | 2.340 | 2.210 | 2.300 | 64,100 | +0.14(+6.48%) |
Dec 08, 2004 | 2.050 | 2.200 | 2.050 | 2.160 | 25,000 | +0.06(+2.86%) |
Dec 07, 2004 | 2.000 | 2.110 | 2.000 | 2.100 | 57,800 | +0.10(+5.00%) |
Dec 06, 2004 | 2.050 | 2.050 | 1.990 | 2.000 | 69,500 | +0.00(+0.00%) |
Dec 03, 2004 | 2.090 | 2.090 | 1.990 | 2.000 | 97,400 | -0.08(-3.85%) |
Dec 02, 2004 | 2.100 | 2.120 | 2.070 | 2.080 | 44,000 | -0.02(-0.95%) |