Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.883 | 2.888 | 2.859 | 2.876 | 406,583 | +0.02(+0.55%) |
Jan 28, 2005 | 2.874 | 2.879 | 2.852 | 2.861 | 442,406 | +0.00(+0.16%) |
Jan 27, 2005 | 2.836 | 2.859 | 2.830 | 2.856 | 564,649 | +0.00(+0.00%) |
Jan 26, 2005 | 2.856 | 2.861 | 2.836 | 2.856 | 572,262 | +0.00(+0.00%) |
Jan 25, 2005 | 2.854 | 2.861 | 2.827 | 2.856 | 590,173 | +0.02(+0.71%) |
Jan 24, 2005 | 2.883 | 2.894 | 2.818 | 2.836 | 984,219 | -0.02(-0.86%) |
Jan 21, 2005 | 2.812 | 2.861 | 2.780 | 2.861 | 677,938 | +0.06(+1.99%) |
Jan 20, 2005 | 2.767 | 2.807 | 2.760 | 2.805 | 741,074 | +0.04(+1.45%) |
Jan 19, 2005 | 2.749 | 2.767 | 2.733 | 2.765 | 612,114 | +0.01(+0.32%) |
Jan 18, 2005 | 2.751 | 2.758 | 2.733 | 2.756 | 632,264 | +0.05(+1.73%) |
Jan 14, 2005 | 2.707 | 2.722 | 2.693 | 2.709 | 443,749 | +0.02(+0.75%) |
Jan 13, 2005 | 2.700 | 2.702 | 2.671 | 2.689 | 442,853 | +0.01(+0.25%) |
Jan 12, 2005 | 2.700 | 2.700 | 2.658 | 2.682 | 289,713 | +0.00(+0.17%) |
Jan 11, 2005 | 2.613 | 2.702 | 2.613 | 2.678 | 355,536 | +0.06(+2.30%) |
Jan 10, 2005 | 2.640 | 2.640 | 2.599 | 2.617 | 373,000 | +0.02(+0.69%) |
Jan 07, 2005 | 2.649 | 2.658 | 2.579 | 2.599 | 420,912 | -0.05(-1.86%) |
Jan 06, 2005 | 2.602 | 2.655 | 2.597 | 2.649 | 284,339 | +0.00(+0.00%) |
Jan 05, 2005 | 2.693 | 2.693 | 2.626 | 2.649 | 383,746 | -0.03(-1.25%) |
Jan 04, 2005 | 2.727 | 2.729 | 2.680 | 2.682 | 274,936 | -0.03(-0.99%) |
Jan 03, 2005 | 2.687 | 2.720 | 2.680 | 2.709 | 323,744 | +0.01(+0.25%) |
Dec 31, 2004 | 2.687 | 2.709 | 2.680 | 2.702 | 183,589 | +0.01(+0.50%) |
Dec 30, 2004 | 2.696 | 2.704 | 2.680 | 2.689 | 224,337 | -0.01(-0.41%) |
Dec 29, 2004 | 2.711 | 2.736 | 2.693 | 2.700 | 277,175 | -0.03(-1.06%) |
Dec 28, 2004 | 2.713 | 2.747 | 2.711 | 2.729 | 278,071 | +0.00(+0.16%) |
Dec 27, 2004 | 2.729 | 2.751 | 2.720 | 2.725 | 265,533 | -0.01(-0.49%) |
Dec 23, 2004 | 2.725 | 2.747 | 2.680 | 2.738 | 288,817 | +0.03(+1.16%) |
Dec 22, 2004 | 2.718 | 2.733 | 2.696 | 2.707 | 318,371 | +0.01(+0.33%) |
Dec 21, 2004 | 2.720 | 2.720 | 2.682 | 2.698 | 247,174 | +0.00(+0.00%) |
Dec 20, 2004 | 2.666 | 2.725 | 2.662 | 2.698 | 334,043 | +0.03(+1.17%) |
Dec 17, 2004 | 2.660 | 2.675 | 2.642 | 2.666 | 352,850 | +0.01(+0.25%) |
Dec 16, 2004 | 2.629 | 2.662 | 2.626 | 2.660 | 544,947 | +0.04(+1.36%) |
Dec 15, 2004 | 2.629 | 2.631 | 2.611 | 2.624 | 403,001 | +0.01(+0.43%) |
Dec 14, 2004 | 2.620 | 2.622 | 2.602 | 2.613 | 314,341 | +0.00(+0.15%) |
Dec 13, 2004 | 2.604 | 2.624 | 2.604 | 2.609 | 311,654 | +0.00(+0.19%) |
Dec 10, 2004 | 2.622 | 2.629 | 2.597 | 2.604 | 483,154 | -0.00(-0.09%) |
Dec 09, 2004 | 2.620 | 2.624 | 2.602 | 2.606 | 274,936 | -0.01(-0.26%) |
Dec 08, 2004 | 2.588 | 2.613 | 2.575 | 2.613 | 363,149 | +0.03(+1.12%) |
Dec 07, 2004 | 2.564 | 2.584 | 2.559 | 2.584 | 351,506 | +0.02(+0.70%) |
Dec 06, 2004 | 2.559 | 2.570 | 2.533 | 2.566 | 649,727 | +0.03(+1.14%) |
Dec 03, 2004 | 2.499 | 2.550 | 2.499 | 2.537 | 474,646 | +0.04(+1.61%) |
Dec 02, 2004 | 2.528 | 2.528 | 2.483 | 2.497 | 630,025 | -0.03(-1.15%) |
Dec 01, 2004 | 2.575 | 2.584 | 2.526 | 2.526 | 528,827 | -0.06(-2.16%) |
Nov 30, 2004 | 2.599 | 2.599 | 2.579 | 2.582 | 260,607 | -0.01(-0.43%) |
Nov 29, 2004 | 2.622 | 2.622 | 2.586 | 2.593 | 303,146 | -0.03(-1.11%) |
Nov 26, 2004 | 2.602 | 2.633 | 2.593 | 2.622 | 147,319 | +0.02(+0.69%) |
Nov 24, 2004 | 2.602 | 2.620 | 2.591 | 2.604 | 237,770 | +0.00(+0.09%) |
Nov 23, 2004 | 2.593 | 2.602 | 2.582 | 2.602 | 197,022 | +0.01(+0.34%) |
Nov 22, 2004 | 2.593 | 2.602 | 2.579 | 2.593 | 415,539 | -0.00(-0.09%) |
Nov 19, 2004 | 2.629 | 2.629 | 2.588 | 2.595 | 304,042 | -0.02(-0.68%) |
Nov 18, 2004 | 2.591 | 2.617 | 2.577 | 2.613 | 271,354 | +0.04(+1.39%) |
Nov 17, 2004 | 2.599 | 2.622 | 2.570 | 2.577 | 461,212 | -0.00(-0.09%) |
Nov 16, 2004 | 2.568 | 2.588 | 2.562 | 2.579 | 270,011 | +0.00(+0.17%) |
Nov 15, 2004 | 2.544 | 2.588 | 2.544 | 2.575 | 406,583 | +0.03(+1.14%) |
Nov 12, 2004 | 2.519 | 2.546 | 2.510 | 2.546 | 399,867 | +0.03(+1.24%) |
Nov 11, 2004 | 2.479 | 2.524 | 2.479 | 2.515 | 504,647 | +0.03(+1.17%) |
Nov 10, 2004 | 2.430 | 2.501 | 2.407 | 2.486 | 594,203 | +0.06(+2.30%) |
Nov 09, 2004 | 2.405 | 2.452 | 2.403 | 2.430 | 868,692 | -0.01(-0.27%) |
Nov 08, 2004 | 2.515 | 2.528 | 2.401 | 2.436 | 1,119,448 | -0.10(-3.96%) |
Nov 05, 2004 | 2.635 | 2.637 | 2.526 | 2.537 | 1,168,256 | -0.12(-4.54%) |
Nov 04, 2004 | 2.678 | 2.678 | 2.649 | 2.658 | 421,808 | -0.02(-0.75%) |
Nov 03, 2004 | 2.691 | 2.691 | 2.662 | 2.678 | 326,878 | -0.01(-0.33%) |
Nov 02, 2004 | 2.702 | 2.709 | 2.687 | 2.687 | 258,368 | -0.02(-0.58%) |