Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.209 | 3.273 | 3.157 | 3.221 | 1,305,644 | +0.01(+0.38%) |
Feb 25, 2005 | 2.940 | 3.239 | 2.903 | 3.209 | 2,156,131 | +0.26(+8.81%) |
Feb 24, 2005 | 2.903 | 2.979 | 2.903 | 2.949 | 498,350 | -0.01(-0.31%) |
Feb 23, 2005 | 2.964 | 2.995 | 2.903 | 2.958 | 1,804,750 | -0.02(-0.51%) |
Feb 22, 2005 | 3.025 | 3.025 | 2.918 | 2.973 | 1,313,472 | -0.09(-2.99%) |
Feb 18, 2005 | 2.967 | 3.086 | 2.873 | 3.065 | 3,583,757 | +0.06(+1.83%) |
Feb 17, 2005 | 3.117 | 3.117 | 2.979 | 3.010 | 2,289,186 | -0.09(-2.96%) |
Feb 16, 2005 | 3.102 | 3.117 | 3.047 | 3.102 | 2,609,099 | +0.03(+1.00%) |
Feb 15, 2005 | 3.212 | 3.212 | 2.992 | 3.071 | 2,085,103 | -0.13(-3.92%) |
Feb 14, 2005 | 3.221 | 3.254 | 3.151 | 3.196 | 3,281,567 | -0.01(-0.38%) |
Feb 11, 2005 | 3.285 | 3.331 | 3.080 | 3.209 | 4,874,352 | +0.24(+8.14%) |
Feb 10, 2005 | 2.903 | 3.254 | 2.799 | 2.967 | 29,119,706 | +0.00(+0.10%) |
Feb 09, 2005 | 3.025 | 3.056 | 2.934 | 2.964 | 983,323 | -0.06(-2.02%) |
Feb 08, 2005 | 3.065 | 3.071 | 3.010 | 3.025 | 1,511,674 | -0.04(-1.30%) |
Feb 07, 2005 | 2.964 | 3.148 | 2.934 | 3.065 | 1,523,547 | +0.13(+4.37%) |
Feb 04, 2005 | 2.659 | 3.025 | 2.659 | 2.937 | 1,602,856 | +0.28(+10.46%) |
Feb 03, 2005 | 2.536 | 2.671 | 2.536 | 2.659 | 151,315 | +0.09(+3.57%) |
Feb 02, 2005 | 2.536 | 2.597 | 2.491 | 2.567 | 206,357 | +0.03(+1.20%) |
Feb 01, 2005 | 2.643 | 2.643 | 2.536 | 2.536 | 90,350 | -0.08(-3.04%) |
Jan 31, 2005 | 2.634 | 2.643 | 2.616 | 2.616 | 156,361 | -0.03(-1.04%) |
Jan 28, 2005 | 2.588 | 2.643 | 2.576 | 2.643 | 135,559 | +0.06(+2.37%) |
Jan 27, 2005 | 2.530 | 2.601 | 2.521 | 2.582 | 158,744 | +0.05(+2.05%) |
Jan 26, 2005 | 2.497 | 2.567 | 2.445 | 2.530 | 309,945 | +0.06(+2.22%) |
Jan 25, 2005 | 2.613 | 2.613 | 2.322 | 2.475 | 783,206 | -0.06(-2.41%) |
Jan 24, 2005 | 2.567 | 2.628 | 2.506 | 2.536 | 178,836 | -0.05(-1.77%) |
Jan 21, 2005 | 2.616 | 2.659 | 2.567 | 2.582 | 67,738 | -0.07(-2.65%) |
Jan 20, 2005 | 2.536 | 2.689 | 2.491 | 2.652 | 131,746 | +0.09(+3.33%) |
Jan 19, 2005 | 2.628 | 2.631 | 2.552 | 2.567 | 82,137 | -0.12(-4.55%) |
Jan 18, 2005 | 2.567 | 2.781 | 2.475 | 2.689 | 264,023 | +0.15(+5.77%) |
Jan 14, 2005 | 2.659 | 2.674 | 2.536 | 2.542 | 170,132 | -0.12(-4.37%) |
Jan 13, 2005 | 2.796 | 2.796 | 2.491 | 2.659 | 483,352 | -0.17(-5.95%) |
Jan 12, 2005 | 2.857 | 2.857 | 2.796 | 2.827 | 50,885 | -0.06(-2.12%) |
Jan 11, 2005 | 2.873 | 2.964 | 2.842 | 2.888 | 155,798 | +0.02(+0.53%) |
Jan 10, 2005 | 2.787 | 2.873 | 2.766 | 2.873 | 104,549 | +0.09(+3.07%) |
Jan 07, 2005 | 2.979 | 2.979 | 2.781 | 2.787 | 220,680 | -0.21(-6.94%) |
Jan 06, 2005 | 2.989 | 3.056 | 2.964 | 2.995 | 117,269 | +0.02(+0.51%) |
Jan 05, 2005 | 2.998 | 3.056 | 2.949 | 2.979 | 227,300 | -0.03(-1.01%) |
Jan 04, 2005 | 3.117 | 3.132 | 2.979 | 3.010 | 157,565 | -0.09(-2.96%) |
Jan 03, 2005 | 3.209 | 3.239 | 3.071 | 3.102 | 204,734 | -0.02(-0.49%) |
Dec 31, 2004 | 3.132 | 3.209 | 3.102 | 3.117 | 343,929 | +0.03(+1.09%) |
Dec 30, 2004 | 2.903 | 3.132 | 2.888 | 3.083 | 549,762 | +0.21(+7.34%) |
Dec 29, 2004 | 2.873 | 3.010 | 2.845 | 2.873 | 619,465 | +0.03(+1.08%) |
Dec 28, 2004 | 2.842 | 2.857 | 2.814 | 2.842 | 121,733 | +0.03(+1.09%) |
Dec 27, 2004 | 2.903 | 2.903 | 2.811 | 2.811 | 87,373 | -0.06(-2.13%) |
Dec 23, 2004 | 2.811 | 2.903 | 2.799 | 2.873 | 384,834 | +0.07(+2.62%) |
Dec 22, 2004 | 3.025 | 3.025 | 2.796 | 2.799 | 327,567 | -0.18(-6.15%) |
Dec 21, 2004 | 2.949 | 3.056 | 2.949 | 2.983 | 539,618 | +0.03(+1.14%) |
Dec 20, 2004 | 2.796 | 3.071 | 2.796 | 2.949 | 555,326 | +0.17(+6.04%) |
Dec 17, 2004 | 2.781 | 2.842 | 2.766 | 2.781 | 105,043 | -0.09(-3.29%) |
Dec 16, 2004 | 2.827 | 2.995 | 2.805 | 2.876 | 465,335 | +0.08(+2.84%) |
Dec 15, 2004 | 2.582 | 2.995 | 2.582 | 2.796 | 1,013,461 | +0.25(+9.71%) |
Dec 14, 2004 | 2.109 | 2.597 | 2.109 | 2.549 | 475,152 | +0.47(+22.65%) |
Dec 13, 2004 | 2.078 | 2.078 | 2.063 | 2.078 | 47,777 | -0.02(-0.73%) |
Dec 10, 2004 | 2.047 | 2.093 | 2.035 | 2.093 | 402,832 | +0.11(+5.38%) |
Dec 09, 2004 | 2.057 | 2.057 | 1.986 | 1.986 | 52,358 | -0.06(-2.99%) |
Dec 08, 2004 | 2.047 | 2.063 | 2.005 | 2.047 | 99,153 | +0.00(+0.00%) |
Dec 07, 2004 | 2.124 | 2.124 | 2.047 | 2.047 | 53,012 | -0.08(-3.87%) |
Dec 06, 2004 | 2.093 | 2.154 | 2.063 | 2.130 | 83,446 | +0.02(+1.01%) |
Dec 03, 2004 | 2.050 | 2.109 | 2.050 | 2.109 | 14,398 | +0.02(+0.73%) |
Dec 02, 2004 | 2.139 | 2.139 | 2.047 | 2.093 | 53,994 | -0.05(-2.14%) |