Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.774 | 2.835 | 2.616 | 2.722 | 79,117 | +0.02(+0.72%) |
Jan 28, 2005 | 2.884 | 2.884 | 2.668 | 2.703 | 49,428 | -0.06(-2.33%) |
Jan 27, 2005 | 2.735 | 2.799 | 2.693 | 2.768 | 26,407 | +0.01(+0.47%) |
Jan 26, 2005 | 2.809 | 2.809 | 2.645 | 2.755 | 44,509 | +0.02(+0.59%) |
Jan 25, 2005 | 2.809 | 2.915 | 2.739 | 2.739 | 105,384 | -0.01(-0.23%) |
Jan 24, 2005 | 2.993 | 2.993 | 2.745 | 2.745 | 89,533 | -0.25(-8.29%) |
Jan 21, 2005 | 2.919 | 2.993 | 2.829 | 2.993 | 70,745 | +0.17(+5.93%) |
Jan 20, 2005 | 3.029 | 3.029 | 2.710 | 2.826 | 65,674 | -0.17(-5.70%) |
Jan 19, 2005 | 3.029 | 3.029 | 2.900 | 2.996 | 18,247 | +0.03(+0.87%) |
Jan 18, 2005 | 2.835 | 3.045 | 2.819 | 2.971 | 105,434 | +0.06(+2.22%) |
Jan 14, 2005 | 2.999 | 3.096 | 2.835 | 2.906 | 261,496 | -0.06(-2.06%) |
Jan 13, 2005 | 2.900 | 3.212 | 2.884 | 2.967 | 284,864 | +0.02(+0.66%) |
Jan 12, 2005 | 3.045 | 3.154 | 2.803 | 2.948 | 283,288 | -0.09(-2.87%) |
Jan 11, 2005 | 3.186 | 3.196 | 2.983 | 3.035 | 398,416 | -0.19(-5.99%) |
Jan 10, 2005 | 3.302 | 3.447 | 3.161 | 3.228 | 373,520 | -0.23(-6.62%) |
Jan 07, 2005 | 3.831 | 3.947 | 3.228 | 3.457 | 2,139,283 | +0.31(+9.71%) |
Jan 06, 2005 | 2.996 | 3.563 | 2.906 | 3.151 | 826,377 | +0.07(+2.41%) |
Jan 05, 2005 | 3.302 | 3.320 | 2.932 | 3.077 | 528,808 | -0.18(-5.45%) |
Jan 04, 2005 | 3.995 | 3.995 | 3.045 | 3.254 | 2,464,823 | -0.94(-22.43%) |
Jan 03, 2005 | 2.529 | 4.308 | 2.529 | 4.195 | 7,567,498 | +1.55(+58.59%) |
Dec 31, 2004 | 2.626 | 2.645 | 2.584 | 2.645 | 66,422 | +0.03(+1.23%) |
Dec 30, 2004 | 2.565 | 2.613 | 2.565 | 2.613 | 2,172 | -0.03(-0.99%) |
Dec 29, 2004 | 2.581 | 2.719 | 2.581 | 2.639 | 4,345 | -0.09(-3.41%) |
Dec 28, 2004 | 2.471 | 2.732 | 2.471 | 2.732 | 17,381 | +0.23(+9.00%) |
Dec 27, 2004 | 2.577 | 2.577 | 2.455 | 2.507 | 21,416 | -0.14(-5.24%) |
Dec 23, 2004 | 2.577 | 2.645 | 2.574 | 2.645 | 7,759 | +0.04(+1.50%) |
Dec 22, 2004 | 2.577 | 2.619 | 2.574 | 2.606 | 7,449 | -0.01(-0.50%) |
Dec 21, 2004 | 2.584 | 2.619 | 2.581 | 2.619 | 11,173 | -0.02(-0.85%) |
Dec 20, 2004 | 2.626 | 2.642 | 2.626 | 2.642 | 6,207 | -0.02(-0.61%) |
Dec 17, 2004 | 2.642 | 2.658 | 2.626 | 2.658 | 13,036 | +0.00(+0.00%) |
Dec 16, 2004 | 2.722 | 2.761 | 2.658 | 2.658 | 7,449 | -0.06(-2.37%) |
Dec 15, 2004 | 2.668 | 2.735 | 2.619 | 2.722 | 25,141 | +0.11(+4.06%) |
Dec 14, 2004 | 2.755 | 2.755 | 2.616 | 2.616 | 9,932 | -0.13(-4.81%) |
Dec 13, 2004 | 2.896 | 2.896 | 2.587 | 2.748 | 21,416 | +0.01(+0.35%) |
Dec 10, 2004 | 2.690 | 2.806 | 2.690 | 2.739 | 21,106 | +0.05(+1.67%) |
Dec 09, 2004 | 2.771 | 2.771 | 2.603 | 2.693 | 17,691 | -0.01(-0.48%) |
Dec 08, 2004 | 2.848 | 2.848 | 2.642 | 2.706 | 45,316 | +0.05(+1.82%) |
Dec 07, 2004 | 2.848 | 2.851 | 2.642 | 2.658 | 19,554 | -0.19(-6.67%) |
Dec 06, 2004 | 2.581 | 2.896 | 2.581 | 2.848 | 91,253 | +0.08(+3.03%) |
Dec 03, 2004 | 2.656 | 2.784 | 2.610 | 2.764 | 22,347 | +0.14(+5.28%) |
Dec 02, 2004 | 2.771 | 2.880 | 2.626 | 2.626 | 15,519 | -0.11(-4.01%) |
Dec 01, 2004 | 2.851 | 2.851 | 2.642 | 2.735 | 7,449 | +0.07(+2.52%) |
Nov 30, 2004 | 2.658 | 2.703 | 2.584 | 2.668 | 4,655 | -0.04(-1.42%) |
Nov 29, 2004 | 2.587 | 2.706 | 2.587 | 2.706 | 23,899 | +0.03(+1.20%) |
Nov 26, 2004 | 2.771 | 2.771 | 2.674 | 2.674 | 18,312 | -0.06(-2.24%) |
Nov 24, 2004 | 2.642 | 2.735 | 2.642 | 2.735 | 16,140 | +0.09(+3.54%) |
Nov 23, 2004 | 2.581 | 2.642 | 2.581 | 2.642 | 9,311 | +0.01(+0.38%) |
Nov 22, 2004 | 2.697 | 2.764 | 2.568 | 2.632 | 28,865 | -0.11(-3.89%) |
Nov 19, 2004 | 2.816 | 2.816 | 2.607 | 2.739 | 29,486 | +0.07(+2.78%) |
Nov 18, 2004 | 2.819 | 2.819 | 2.603 | 2.664 | 42,522 | -0.11(-3.84%) |
Nov 17, 2004 | 2.719 | 2.809 | 2.662 | 2.771 | 56,179 | +0.09(+3.25%) |
Nov 16, 2004 | 2.642 | 2.697 | 2.600 | 2.683 | 24,210 | +0.06(+2.32%) |
Nov 15, 2004 | 2.478 | 2.623 | 2.478 | 2.623 | 48,420 | +0.08(+3.02%) |
Nov 12, 2004 | 2.449 | 2.652 | 2.449 | 2.546 | 24,520 | +0.05(+2.09%) |
Nov 11, 2004 | 2.555 | 2.555 | 2.465 | 2.493 | 27,313 | -0.08(-3.26%) |
Nov 10, 2004 | 2.623 | 2.658 | 2.577 | 2.577 | 39,418 | +0.00(+0.00%) |
Nov 09, 2004 | 2.432 | 2.681 | 2.416 | 2.577 | 117,946 | +0.16(+6.67%) |
Nov 08, 2004 | 2.229 | 2.455 | 2.165 | 2.416 | 83,803 | +0.26(+11.94%) |
Nov 05, 2004 | 2.030 | 2.159 | 2.001 | 2.159 | 72,009 | +0.13(+6.35%) |
Nov 04, 2004 | 2.014 | 2.033 | 2.014 | 2.030 | 5,897 | -0.02(-0.79%) |
Nov 03, 2004 | 2.020 | 2.049 | 2.020 | 2.046 | 11,173 | -0.02(-1.09%) |
Nov 02, 2004 | 2.014 | 2.171 | 2.014 | 2.068 | 20,795 | -0.00(-0.17%) |