Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.348 | 2.356 | 2.332 | 2.332 | 175,424 | -0.02(-1.04%) |
Jan 28, 2005 | 2.307 | 2.356 | 2.296 | 2.356 | 152,085 | +0.05(+2.37%) |
Jan 27, 2005 | 2.255 | 2.318 | 2.247 | 2.302 | 178,097 | +0.05(+2.05%) |
Jan 26, 2005 | 2.225 | 2.288 | 2.179 | 2.255 | 347,732 | +0.05(+2.22%) |
Jan 25, 2005 | 2.329 | 2.329 | 2.070 | 2.206 | 878,691 | -0.05(-2.41%) |
Jan 24, 2005 | 2.288 | 2.342 | 2.234 | 2.261 | 200,639 | -0.04(-1.78%) |
Jan 21, 2005 | 2.332 | 2.370 | 2.288 | 2.302 | 75,997 | -0.06(-2.65%) |
Jan 20, 2005 | 2.261 | 2.397 | 2.220 | 2.364 | 147,808 | +0.08(+3.33%) |
Jan 19, 2005 | 2.342 | 2.345 | 2.274 | 2.288 | 92,151 | -0.11(-4.55%) |
Jan 18, 2005 | 2.288 | 2.479 | 2.206 | 2.397 | 296,212 | +0.13(+5.77%) |
Jan 14, 2005 | 2.370 | 2.383 | 2.261 | 2.266 | 190,873 | -0.10(-4.37%) |
Jan 13, 2005 | 2.492 | 2.492 | 2.220 | 2.370 | 542,281 | -0.15(-5.95%) |
Jan 12, 2005 | 2.547 | 2.547 | 2.492 | 2.519 | 57,089 | -0.05(-2.12%) |
Jan 11, 2005 | 2.560 | 2.642 | 2.533 | 2.574 | 174,793 | +0.01(+0.53%) |
Jan 10, 2005 | 2.484 | 2.560 | 2.465 | 2.560 | 117,296 | +0.08(+3.07%) |
Jan 07, 2005 | 2.656 | 2.656 | 2.479 | 2.484 | 247,585 | -0.19(-6.94%) |
Jan 06, 2005 | 2.664 | 2.724 | 2.642 | 2.669 | 131,566 | +0.01(+0.51%) |
Jan 05, 2005 | 2.672 | 2.724 | 2.628 | 2.656 | 255,012 | -0.03(-1.02%) |
Jan 04, 2005 | 2.778 | 2.792 | 2.656 | 2.683 | 176,775 | -0.08(-2.96%) |
Jan 03, 2005 | 2.860 | 2.887 | 2.737 | 2.765 | 229,694 | -0.01(-0.49%) |
Dec 31, 2004 | 2.792 | 2.860 | 2.765 | 2.778 | 385,859 | +0.03(+1.09%) |
Dec 30, 2004 | 2.588 | 2.792 | 2.574 | 2.748 | 616,787 | +0.19(+7.34%) |
Dec 29, 2004 | 2.560 | 2.683 | 2.536 | 2.560 | 694,987 | +0.03(+1.08%) |
Dec 28, 2004 | 2.533 | 2.547 | 2.509 | 2.533 | 136,574 | +0.03(+1.09%) |
Dec 27, 2004 | 2.588 | 2.588 | 2.506 | 2.506 | 98,025 | -0.05(-2.13%) |
Dec 23, 2004 | 2.506 | 2.588 | 2.495 | 2.560 | 431,751 | +0.07(+2.62%) |
Dec 22, 2004 | 2.697 | 2.697 | 2.492 | 2.495 | 367,502 | -0.16(-6.15%) |
Dec 21, 2004 | 2.628 | 2.724 | 2.628 | 2.658 | 605,406 | +0.03(+1.14%) |
Dec 20, 2004 | 2.492 | 2.737 | 2.492 | 2.628 | 623,029 | +0.15(+6.04%) |
Dec 17, 2004 | 2.479 | 2.533 | 2.465 | 2.479 | 117,850 | -0.08(-3.29%) |
Dec 16, 2004 | 2.519 | 2.669 | 2.500 | 2.563 | 522,066 | +0.07(+2.84%) |
Dec 15, 2004 | 2.302 | 2.669 | 2.302 | 2.492 | 1,137,019 | +0.22(+9.71%) |
Dec 14, 2004 | 1.879 | 2.315 | 1.879 | 2.272 | 533,080 | +0.42(+22.65%) |
Dec 13, 2004 | 1.852 | 1.852 | 1.839 | 1.852 | 53,601 | -0.01(-0.73%) |
Dec 10, 2004 | 1.825 | 1.866 | 1.814 | 1.866 | 451,943 | +0.10(+5.39%) |
Dec 09, 2004 | 1.833 | 1.833 | 1.770 | 1.770 | 58,741 | -0.05(-2.99%) |
Dec 08, 2004 | 1.825 | 1.839 | 1.787 | 1.825 | 111,242 | +0.00(+0.00%) |
Dec 07, 2004 | 1.893 | 1.893 | 1.825 | 1.825 | 59,475 | -0.07(-3.87%) |
Dec 06, 2004 | 1.866 | 1.920 | 1.839 | 1.898 | 93,619 | +0.02(+1.01%) |
Dec 03, 2004 | 1.828 | 1.879 | 1.828 | 1.879 | 16,153 | +0.01(+0.73%) |
Dec 02, 2004 | 1.907 | 1.907 | 1.825 | 1.866 | 60,577 | -0.04(-2.14%) |
Dec 01, 2004 | 1.907 | 1.907 | 1.893 | 1.907 | 25,332 | +0.00(+0.00%) |
Nov 30, 2004 | 1.912 | 1.912 | 1.893 | 1.907 | 111,609 | -0.01(-0.29%) |
Nov 29, 2004 | 1.920 | 1.920 | 1.893 | 1.912 | 12,849 | +0.01(+0.29%) |
Nov 26, 2004 | 1.907 | 1.907 | 1.907 | 1.907 | 12,849 | +0.01(+0.72%) |
Nov 24, 2004 | 2.002 | 2.002 | 1.893 | 1.893 | 75,262 | -0.11(-5.44%) |
Nov 23, 2004 | 2.078 | 2.078 | 2.002 | 2.002 | 58,374 | -0.10(-4.79%) |
Nov 22, 2004 | 2.056 | 2.105 | 2.056 | 2.103 | 136,941 | +0.02(+0.92%) |
Nov 19, 2004 | 2.084 | 2.097 | 2.084 | 2.084 | 20,559 | +0.00(+0.00%) |
Nov 18, 2004 | 2.070 | 2.097 | 2.048 | 2.084 | 107,937 | +0.01(+0.66%) |
Nov 17, 2004 | 2.048 | 2.070 | 2.048 | 2.070 | 18,356 | +0.02(+1.06%) |
Nov 16, 2004 | 2.043 | 2.056 | 2.016 | 2.048 | 169,616 | +0.01(+0.27%) |
Nov 15, 2004 | 2.002 | 2.043 | 1.975 | 2.043 | 295,544 | +0.04(+2.04%) |
Nov 12, 2004 | 1.988 | 2.002 | 1.975 | 2.002 | 26,066 | +0.01(+0.68%) |
Nov 11, 2004 | 1.934 | 1.988 | 1.934 | 1.988 | 117,850 | +0.05(+2.53%) |
Nov 10, 2004 | 1.939 | 1.939 | 1.934 | 1.939 | 67,185 | +0.01(+0.28%) |
Nov 09, 2004 | 1.948 | 1.988 | 1.907 | 1.934 | 237,536 | +0.05(+2.90%) |
Nov 08, 2004 | 1.893 | 1.907 | 1.866 | 1.879 | 26,066 | +0.00(+0.00%) |
Nov 05, 2004 | 1.852 | 1.939 | 1.852 | 1.879 | 66,818 | +0.03(+1.47%) |
Nov 04, 2004 | 1.860 | 1.860 | 1.852 | 1.852 | 4,038 | -0.01(-0.44%) |
Nov 03, 2004 | 1.784 | 1.907 | 1.784 | 1.860 | 53,968 | +0.02(+1.19%) |
Nov 02, 2004 | 1.839 | 1.866 | 1.839 | 1.839 | 28,636 | -0.01(-0.74%) |