Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.697 | 2.724 | 2.697 | 2.724 | 2,462 | +0.02(+0.66%) |
Jan 28, 2005 | 2.716 | 2.716 | 2.706 | 2.706 | 362 | -0.04(-1.63%) |
Jan 27, 2005 | 2.688 | 2.768 | 2.688 | 2.751 | 29,837 | +0.05(+1.99%) |
Jan 26, 2005 | 2.688 | 2.697 | 2.680 | 2.697 | 10,556 | -0.03(-0.92%) |
Jan 25, 2005 | 2.697 | 2.742 | 2.644 | 2.723 | 3,347 | +0.01(+0.26%) |
Jan 24, 2005 | 2.814 | 2.814 | 2.688 | 2.715 | 7,351 | -0.06(-2.26%) |
Jan 21, 2005 | 2.778 | 2.823 | 2.778 | 2.778 | 3,961 | -0.04(-1.40%) |
Jan 20, 2005 | 2.886 | 2.886 | 2.769 | 2.818 | 8,954 | +0.08(+3.08%) |
Jan 19, 2005 | 2.733 | 2.747 | 2.688 | 2.733 | 7,409 | +0.00(+0.00%) |
Jan 18, 2005 | 2.832 | 2.832 | 2.688 | 2.733 | 2,175 | -0.11(-3.79%) |
Jan 14, 2005 | 2.833 | 2.850 | 2.833 | 2.841 | 5,579 | +0.00(+0.00%) |
Jan 13, 2005 | 2.805 | 2.859 | 2.805 | 2.841 | 1,166 | -0.03(-0.94%) |
Jan 12, 2005 | 2.868 | 2.868 | 2.868 | 2.868 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 2.930 | 2.930 | 2.823 | 2.868 | 9,423 | -0.06(-2.14%) |
Jan 10, 2005 | 2.913 | 2.930 | 2.706 | 2.930 | 8,967 | +0.05(+1.87%) |
Jan 07, 2005 | 2.704 | 2.877 | 2.688 | 2.877 | 11,230 | +0.17(+6.29%) |
Jan 06, 2005 | 2.724 | 2.868 | 2.706 | 2.706 | 8,034 | -0.07(-2.58%) |
Jan 05, 2005 | 2.787 | 2.787 | 2.778 | 2.778 | 8,926 | -0.04(-1.59%) |
Jan 04, 2005 | 2.787 | 2.823 | 2.715 | 2.823 | 5,356 | +0.07(+2.61%) |
Jan 03, 2005 | 2.751 | 2.751 | 2.697 | 2.751 | 8,845 | -0.03(-0.97%) |
Dec 31, 2004 | 2.751 | 2.778 | 2.751 | 2.778 | 3,682 | +0.03(+0.98%) |
Dec 30, 2004 | 2.733 | 2.751 | 2.733 | 2.751 | 781 | +0.05(+1.99%) |
Dec 29, 2004 | 2.697 | 2.742 | 2.697 | 2.697 | 32,471 | -0.04(-1.31%) |
Dec 28, 2004 | 2.724 | 2.823 | 2.688 | 2.733 | 5,356 | -0.03(-1.01%) |
Dec 27, 2004 | 2.688 | 2.850 | 2.688 | 2.761 | 50,660 | +0.07(+2.70%) |
Dec 23, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 13,613 | +0.00(+0.00%) |
Dec 22, 2004 | 2.697 | 2.697 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Dec 21, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 1,339 | -0.00(-0.03%) |
Dec 20, 2004 | 2.644 | 2.689 | 2.644 | 2.689 | 1,227 | -0.04(-1.61%) |
Dec 17, 2004 | 2.688 | 2.733 | 2.644 | 2.733 | 17,519 | +0.01(+0.33%) |
Dec 16, 2004 | 2.644 | 2.724 | 2.644 | 2.724 | 1,896 | +0.04(+1.33%) |
Dec 15, 2004 | 2.688 | 2.724 | 2.688 | 2.688 | 5,244 | +0.00(+0.00%) |
Dec 14, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 2.688 | 2.733 | 2.688 | 2.688 | 14,283 | -0.01(-0.37%) |
Dec 10, 2004 | 2.688 | 2.698 | 2.688 | 2.698 | 6,025 | +0.00(+0.03%) |
Dec 09, 2004 | 2.688 | 2.742 | 2.688 | 2.697 | 14,394 | +0.01(+0.33%) |
Dec 08, 2004 | 2.688 | 2.697 | 2.572 | 2.688 | 24,772 | +0.00(+0.00%) |
Dec 07, 2004 | 2.688 | 2.697 | 2.653 | 2.688 | 31,913 | -0.04(-1.64%) |
Dec 06, 2004 | 2.688 | 2.733 | 2.688 | 2.733 | 2,343 | +0.03(+0.99%) |
Dec 03, 2004 | 2.697 | 2.733 | 2.697 | 2.706 | 11,158 | -0.03(-0.98%) |
Dec 02, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 1,785 | +0.04(+1.67%) |
Dec 01, 2004 | 2.688 | 2.697 | 2.644 | 2.688 | 14,394 | +0.00(+0.00%) |
Nov 30, 2004 | 2.823 | 2.823 | 2.688 | 2.688 | 26,780 | -0.10(-3.57%) |
Nov 29, 2004 | 2.644 | 2.788 | 2.644 | 2.788 | 6,248 | +0.03(+1.01%) |
Nov 26, 2004 | 2.644 | 2.760 | 2.644 | 2.760 | 1,673 | -0.01(-0.32%) |
Nov 24, 2004 | 2.777 | 2.777 | 2.769 | 2.769 | 1,896 | +0.00(+0.00%) |
Nov 23, 2004 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 2.723 | 2.769 | 2.715 | 2.769 | 2,454 | +0.05(+1.98%) |
Nov 19, 2004 | 2.733 | 2.751 | 2.715 | 2.715 | 12,386 | -0.02(-0.66%) |
Nov 18, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 1,339 | -0.01(-0.33%) |
Nov 16, 2004 | 2.742 | 2.742 | 2.733 | 2.742 | 2,008 | +0.01(+0.33%) |
Nov 15, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 557 | -0.01(-0.33%) |
Nov 12, 2004 | 2.769 | 2.769 | 2.697 | 2.742 | 1,896 | -0.04(-1.29%) |
Nov 11, 2004 | 2.733 | 2.778 | 2.733 | 2.778 | 24,772 | +0.04(+1.64%) |
Nov 10, 2004 | 2.697 | 2.733 | 2.599 | 2.733 | 9,484 | +0.03(+0.99%) |
Nov 09, 2004 | 2.715 | 2.715 | 2.706 | 2.706 | 5,467 | +0.00(+0.00%) |
Nov 08, 2004 | 2.706 | 2.707 | 2.706 | 2.706 | 3,459 | +0.02(+0.67%) |
Nov 05, 2004 | 2.697 | 2.697 | 2.688 | 2.688 | 2,008 | -0.03(-0.99%) |
Nov 04, 2004 | 2.688 | 2.715 | 2.688 | 2.715 | 1,339 | +0.03(+1.00%) |
Nov 03, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 781 | +0.00(+0.00%) |
Nov 02, 2004 | 2.688 | 2.688 | 2.599 | 2.688 | 18,523 | +0.00(+0.00%) |