Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.460 | 2.460 | 2.402 | 2.402 | 76,980 | -0.08(-3.37%) |
Feb 25, 2005 | 2.444 | 2.486 | 2.444 | 2.486 | 19,213 | +0.06(+2.58%) |
Feb 24, 2005 | 2.420 | 2.423 | 2.412 | 2.423 | 60,264 | +0.04(+1.52%) |
Feb 23, 2005 | 2.420 | 2.420 | 2.384 | 2.387 | 36,825 | -0.02(-0.73%) |
Feb 22, 2005 | 2.414 | 2.414 | 2.401 | 2.405 | 75,795 | -0.03(-1.19%) |
Feb 18, 2005 | 2.406 | 2.434 | 2.405 | 2.434 | 16,010 | +0.00(+0.13%) |
Feb 17, 2005 | 2.486 | 2.486 | 2.429 | 2.431 | 35,223 | -0.02(-0.70%) |
Feb 16, 2005 | 2.407 | 2.448 | 2.407 | 2.448 | 22,415 | +0.03(+1.17%) |
Feb 15, 2005 | 2.416 | 2.419 | 2.416 | 2.419 | 9,606 | -0.03(-1.41%) |
Feb 14, 2005 | 2.482 | 2.494 | 2.454 | 2.454 | 24,016 | -0.03(-1.02%) |
Feb 11, 2005 | 2.474 | 2.479 | 2.421 | 2.479 | 28,819 | +0.05(+1.95%) |
Feb 10, 2005 | 2.437 | 2.438 | 2.382 | 2.432 | 80,246 | +0.02(+0.97%) |
Feb 09, 2005 | 2.483 | 2.483 | 2.407 | 2.408 | 47,648 | -0.04(-1.53%) |
Feb 08, 2005 | 2.438 | 2.446 | 2.438 | 2.446 | 14,249 | +0.03(+1.28%) |
Feb 07, 2005 | 2.421 | 2.421 | 2.415 | 2.415 | 122,066 | -0.02(-0.86%) |
Feb 04, 2005 | 2.405 | 2.436 | 2.405 | 2.436 | 23,856 | +0.03(+1.31%) |
Feb 03, 2005 | 2.385 | 2.420 | 2.385 | 2.404 | 92,638 | -0.03(-1.10%) |
Feb 02, 2005 | 2.397 | 2.431 | 2.391 | 2.431 | 45,342 | +0.03(+1.10%) |
Feb 01, 2005 | 2.412 | 2.424 | 2.405 | 2.405 | 41,628 | -0.06(-2.28%) |
Jan 31, 2005 | 2.409 | 2.461 | 2.373 | 2.461 | 70,031 | +0.08(+3.28%) |
Jan 28, 2005 | 2.373 | 2.389 | 2.373 | 2.383 | 59,784 | +0.00(+0.13%) |
Jan 27, 2005 | 2.411 | 2.411 | 2.380 | 2.380 | 37,145 | -0.02(-0.92%) |
Jan 26, 2005 | 2.389 | 2.449 | 2.389 | 2.402 | 17,996 | +0.03(+1.12%) |
Jan 25, 2005 | 2.358 | 2.375 | 2.358 | 2.375 | 6,788 | -0.00(-0.14%) |
Jan 24, 2005 | 2.369 | 2.402 | 2.369 | 2.379 | 44,830 | -0.00(-0.06%) |
Jan 21, 2005 | 2.378 | 2.389 | 2.362 | 2.380 | 68,174 | -0.02(-0.96%) |
Jan 20, 2005 | 2.467 | 2.467 | 2.370 | 2.403 | 150,854 | +0.00(+0.01%) |
Jan 19, 2005 | 2.389 | 2.451 | 2.389 | 2.403 | 73,265 | -0.04(-1.59%) |
Jan 18, 2005 | 2.446 | 2.448 | 2.406 | 2.442 | 67,341 | +0.04(+1.57%) |
Jan 14, 2005 | 2.377 | 2.405 | 2.375 | 2.404 | 42,236 | +0.00(+0.12%) |
Jan 13, 2005 | 2.412 | 2.412 | 2.401 | 2.401 | 16,074 | -0.03(-1.11%) |
Jan 12, 2005 | 2.412 | 2.428 | 2.397 | 2.428 | 104,967 | -0.01(-0.31%) |
Jan 11, 2005 | 2.402 | 2.448 | 2.402 | 2.436 | 128,022 | +0.03(+1.22%) |
Jan 10, 2005 | 2.404 | 2.409 | 2.379 | 2.406 | 235,840 | -0.01(-0.32%) |
Jan 07, 2005 | 2.416 | 2.442 | 2.414 | 2.414 | 32,534 | -0.03(-1.04%) |
Jan 06, 2005 | 2.414 | 2.439 | 2.414 | 2.439 | 28,819 | -0.00(-0.19%) |
Jan 05, 2005 | 2.435 | 2.449 | 2.435 | 2.444 | 26,514 | -0.02(-0.69%) |
Jan 04, 2005 | 2.484 | 2.494 | 2.428 | 2.461 | 236,320 | +0.00(+0.11%) |
Jan 03, 2005 | 2.428 | 2.490 | 2.428 | 2.458 | 47,104 | +0.01(+0.24%) |
Dec 31, 2004 | 2.443 | 2.467 | 2.442 | 2.452 | 67,245 | -0.02(-0.68%) |
Dec 30, 2004 | 2.459 | 2.498 | 2.459 | 2.469 | 169,715 | -0.03(-1.17%) |
Dec 29, 2004 | 2.498 | 2.498 | 2.498 | 2.498 | 28,819 | +0.00(+0.13%) |
Dec 28, 2004 | 2.474 | 2.495 | 2.474 | 2.495 | 35,223 | +0.01(+0.50%) |
Dec 27, 2004 | 2.495 | 2.495 | 2.445 | 2.483 | 67,245 | +0.01(+0.59%) |
Dec 23, 2004 | 2.467 | 2.470 | 2.466 | 2.468 | 262,578 | +0.00(+0.05%) |
Dec 22, 2004 | 2.389 | 2.467 | 2.389 | 2.467 | 9,606 | +0.02(+0.69%) |
Dec 21, 2004 | 2.466 | 2.467 | 2.450 | 2.450 | 22,415 | +0.01(+0.26%) |
Dec 20, 2004 | 2.396 | 2.451 | 2.396 | 2.444 | 163,310 | -0.02(-0.95%) |
Dec 17, 2004 | 2.392 | 2.467 | 2.390 | 2.467 | 102,469 | +0.04(+1.61%) |
Dec 16, 2004 | 2.421 | 2.466 | 2.380 | 2.428 | 144,097 | +0.01(+0.36%) |
Dec 15, 2004 | 2.451 | 2.453 | 2.419 | 2.419 | 128,087 | -0.04(-1.63%) |
Dec 14, 2004 | 2.460 | 2.475 | 2.450 | 2.459 | 35,223 | +0.02(+0.64%) |
Dec 13, 2004 | 2.448 | 2.458 | 2.412 | 2.444 | 112,076 | +0.04(+1.48%) |
Dec 10, 2004 | 2.466 | 2.466 | 2.397 | 2.408 | 172,917 | -0.04(-1.46%) |
Dec 09, 2004 | 2.436 | 2.444 | 2.436 | 2.444 | 12,808 | -0.02(-0.95%) |
Dec 08, 2004 | 2.433 | 2.467 | 2.401 | 2.467 | 76,852 | +0.06(+2.60%) |
Dec 07, 2004 | 2.475 | 2.475 | 2.397 | 2.405 | 179,321 | -0.05(-1.91%) |
Dec 06, 2004 | 2.474 | 2.474 | 2.451 | 2.451 | 16,010 | -0.02(-0.76%) |
Dec 03, 2004 | 2.433 | 2.470 | 2.433 | 2.470 | 22,415 | -0.03(-1.12%) |
Dec 02, 2004 | 2.475 | 2.498 | 2.475 | 2.498 | 38,426 | +0.03(+1.27%) |