Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.789 | 1.798 | 1.667 | 1.713 | 11,529 | -0.08(-4.70%) |
Feb 25, 2005 | 1.782 | 1.798 | 1.736 | 1.798 | 5,979 | -0.00(-0.12%) |
Feb 24, 2005 | 1.787 | 1.800 | 1.787 | 1.800 | 771 | +0.07(+3.85%) |
Feb 23, 2005 | 1.733 | 1.733 | 1.733 | 1.733 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 1.733 | 1.733 | 1.731 | 1.733 | 3,600 | -0.06(-3.58%) |
Feb 18, 2005 | 1.558 | 1.864 | 1.558 | 1.798 | 28,392 | -0.00(-0.25%) |
Feb 17, 2005 | 1.829 | 1.829 | 1.802 | 1.802 | 900 | -0.06(-2.99%) |
Feb 16, 2005 | 1.767 | 1.858 | 1.767 | 1.858 | 9,900 | +0.08(+4.76%) |
Feb 15, 2005 | 1.864 | 1.864 | 1.767 | 1.773 | 1,605 | -0.09(-4.77%) |
Feb 14, 2005 | 1.800 | 1.862 | 1.800 | 1.862 | 16,200 | -0.00(-0.12%) |
Feb 11, 2005 | 1.667 | 1.864 | 1.667 | 1.864 | 2,400 | +0.01(+0.48%) |
Feb 10, 2005 | 1.856 | 1.856 | 1.856 | 1.856 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 1.953 | 1.953 | 1.856 | 1.856 | 4,200 | +0.01(+0.60%) |
Feb 08, 2005 | 1.844 | 1.969 | 1.789 | 1.844 | 19,500 | +0.03(+1.84%) |
Feb 07, 2005 | 1.731 | 1.844 | 1.731 | 1.811 | 11,100 | +0.05(+2.90%) |
Feb 04, 2005 | 1.784 | 1.784 | 1.729 | 1.760 | 4,593 | +0.03(+1.73%) |
Feb 03, 2005 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 1.730 | 1.730 | 1.730 | 1.730 | 11,502 | +0.01(+0.71%) |
Feb 01, 2005 | 1.778 | 1.778 | 1.704 | 1.718 | 7,500 | -0.07(-4.08%) |
Jan 31, 2005 | 1.769 | 1.791 | 1.769 | 1.791 | 9,495 | +0.02(+1.37%) |
Jan 28, 2005 | 1.767 | 1.767 | 1.767 | 1.767 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 1.771 | 1.773 | 1.718 | 1.767 | 3,798 | -0.00(-0.13%) |
Jan 26, 2005 | 1.778 | 1.784 | 1.756 | 1.769 | 9,450 | -0.01(-0.50%) |
Jan 25, 2005 | 1.591 | 1.778 | 1.591 | 1.778 | 9,510 | +0.12(+6.95%) |
Jan 24, 2005 | 1.778 | 1.778 | 1.662 | 1.662 | 966 | -0.15(-8.22%) |
Jan 21, 2005 | 1.698 | 1.811 | 1.689 | 1.811 | 6,600 | +0.03(+1.87%) |
Jan 20, 2005 | 1.767 | 1.778 | 1.756 | 1.778 | 13,401 | +0.00(+0.00%) |
Jan 19, 2005 | 1.776 | 1.789 | 1.753 | 1.778 | 26,046 | -0.02(-1.23%) |
Jan 18, 2005 | 1.778 | 1.800 | 1.762 | 1.800 | 26,112 | -0.04(-2.29%) |
Jan 14, 2005 | 1.776 | 1.842 | 1.709 | 1.842 | 6,450 | +0.07(+3.75%) |
Jan 13, 2005 | 1.640 | 1.776 | 1.640 | 1.776 | 5,550 | +0.04(+2.17%) |
Jan 12, 2005 | 1.489 | 1.738 | 1.489 | 1.738 | 7,275 | +0.07(+4.27%) |
Jan 11, 2005 | 1.444 | 1.667 | 1.444 | 1.667 | 14,757 | +0.00(+0.15%) |
Jan 10, 2005 | 1.589 | 1.664 | 1.589 | 1.664 | 34,053 | +0.11(+6.83%) |
Jan 07, 2005 | 1.611 | 1.611 | 1.558 | 1.558 | 2,700 | -0.04(-2.64%) |
Jan 06, 2005 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 1.567 | 1.600 | 1.556 | 1.600 | 12,387 | +0.02(+1.27%) |
Jan 04, 2005 | 1.549 | 1.611 | 1.544 | 1.580 | 12,609 | +0.09(+6.12%) |
Jan 03, 2005 | 1.509 | 1.556 | 1.393 | 1.489 | 12,603 | -0.04(-2.90%) |
Dec 31, 2004 | 1.536 | 1.800 | 1.511 | 1.533 | 141,300 | -0.00(-0.15%) |
Dec 30, 2004 | 1.511 | 1.544 | 1.489 | 1.536 | 15,600 | +0.02(+1.47%) |
Dec 29, 2004 | 1.462 | 1.513 | 1.462 | 1.513 | 2,700 | +0.06(+4.27%) |
Dec 28, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 12,600 | -0.08(-5.35%) |
Dec 23, 2004 | 1.434 | 1.533 | 1.434 | 1.533 | 6,900 | -0.00(-0.15%) |
Dec 22, 2004 | 1.407 | 1.536 | 1.407 | 1.536 | 900 | +0.03(+1.77%) |
Dec 21, 2004 | 1.490 | 1.524 | 1.490 | 1.509 | 8,400 | +0.03(+2.26%) |
Dec 20, 2004 | 1.453 | 1.504 | 1.453 | 1.476 | 9,600 | +0.02(+1.37%) |
Dec 17, 2004 | 1.444 | 1.469 | 1.408 | 1.456 | 24,900 | -0.02(-1.49%) |
Dec 16, 2004 | 1.535 | 1.535 | 1.478 | 1.478 | 900 | +0.00(+0.14%) |
Dec 15, 2004 | 1.531 | 1.531 | 1.444 | 1.476 | 51,300 | +0.03(+2.15%) |
Dec 14, 2004 | 1.536 | 1.536 | 1.444 | 1.444 | 11,700 | +0.04(+2.52%) |
Dec 13, 2004 | 1.402 | 1.500 | 1.402 | 1.409 | 85,800 | +0.01(+0.64%) |
Dec 10, 2004 | 1.389 | 1.413 | 1.362 | 1.400 | 67,800 | +0.02(+1.29%) |
Dec 09, 2004 | 1.524 | 1.524 | 1.382 | 1.382 | 56,400 | -0.01(-0.80%) |
Dec 08, 2004 | 1.289 | 1.456 | 1.278 | 1.393 | 78,900 | +0.07(+5.20%) |
Dec 07, 2004 | 1.369 | 1.391 | 1.264 | 1.324 | 106,800 | -0.05(-3.40%) |
Dec 06, 2004 | 1.444 | 1.487 | 1.367 | 1.371 | 54,600 | -0.02(-1.28%) |
Dec 03, 2004 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.391 | 1.402 | 1.389 | 1.389 | 1,800 | -0.00(-0.32%) |