Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.553 | 2.565 | 2.516 | 2.561 | 3,449,050 | +0.01(+0.34%) |
Jan 28, 2005 | 2.526 | 2.553 | 2.522 | 2.553 | 3,812,940 | +0.02(+0.96%) |
Jan 27, 2005 | 2.488 | 2.548 | 2.485 | 2.528 | 5,845,981 | +0.02(+0.89%) |
Jan 26, 2005 | 2.437 | 2.518 | 2.437 | 2.506 | 5,086,558 | +0.08(+3.47%) |
Jan 25, 2005 | 2.437 | 2.441 | 2.417 | 2.422 | 3,267,104 | -0.02(-1.01%) |
Jan 24, 2005 | 2.469 | 2.469 | 2.440 | 2.447 | 1,645,418 | -0.03(-1.33%) |
Jan 21, 2005 | 2.437 | 2.481 | 2.430 | 2.480 | 1,400,187 | +0.05(+2.25%) |
Jan 20, 2005 | 2.429 | 2.431 | 2.410 | 2.425 | 1,416,009 | -0.01(-0.48%) |
Jan 19, 2005 | 2.432 | 2.438 | 2.426 | 2.437 | 3,559,799 | +0.00(+0.19%) |
Jan 18, 2005 | 2.451 | 2.451 | 2.419 | 2.432 | 8,907,409 | -0.01(-0.56%) |
Jan 14, 2005 | 2.442 | 2.460 | 2.437 | 2.446 | 4,034,439 | -0.03(-1.33%) |
Jan 13, 2005 | 2.490 | 2.490 | 2.475 | 2.479 | 2,626,341 | -0.01(-0.57%) |
Jan 12, 2005 | 2.481 | 2.507 | 2.480 | 2.493 | 1,321,081 | +0.04(+1.48%) |
Jan 11, 2005 | 2.439 | 2.468 | 2.439 | 2.456 | 2,262,450 | +0.02(+0.73%) |
Jan 10, 2005 | 2.442 | 2.453 | 2.431 | 2.439 | 2,286,182 | +0.00(+0.15%) |
Jan 07, 2005 | 2.407 | 2.443 | 2.346 | 2.435 | 3,306,658 | +0.05(+2.01%) |
Jan 06, 2005 | 2.389 | 2.398 | 2.379 | 2.387 | 1,597,954 | -0.01(-0.36%) |
Jan 05, 2005 | 2.442 | 2.442 | 2.394 | 2.396 | 1,874,827 | -0.07(-2.67%) |
Jan 04, 2005 | 2.488 | 2.488 | 2.435 | 2.461 | 1,914,381 | -0.04(-1.70%) |
Jan 03, 2005 | 2.498 | 2.510 | 2.495 | 2.504 | 664,495 | -0.01(-0.52%) |
Dec 31, 2004 | 2.493 | 2.528 | 2.493 | 2.517 | 1,985,577 | +0.04(+1.47%) |
Dec 30, 2004 | 2.453 | 2.492 | 2.449 | 2.481 | 1,661,239 | +0.03(+1.13%) |
Dec 29, 2004 | 2.496 | 2.496 | 2.453 | 2.453 | 2,104,237 | -0.04(-1.70%) |
Dec 28, 2004 | 2.483 | 2.503 | 2.471 | 2.495 | 1,297,349 | +0.02(+0.76%) |
Dec 27, 2004 | 2.452 | 2.477 | 2.450 | 2.477 | 324,337 | +0.03(+1.26%) |
Dec 23, 2004 | 2.414 | 2.447 | 2.412 | 2.446 | 1,669,150 | +0.04(+1.47%) |
Dec 22, 2004 | 2.423 | 2.434 | 2.401 | 2.410 | 1,550,490 | -0.02(-0.89%) |
Dec 21, 2004 | 2.425 | 2.442 | 2.421 | 2.432 | 1,621,686 | +0.01(+0.38%) |
Dec 20, 2004 | 2.409 | 2.424 | 2.401 | 2.423 | 3,275,015 | +0.02(+0.88%) |
Dec 17, 2004 | 2.403 | 2.419 | 2.393 | 2.402 | 2,642,162 | -0.01(-0.32%) |
Dec 16, 2004 | 2.400 | 2.419 | 2.392 | 2.409 | 2,167,522 | -0.02(-0.77%) |
Dec 15, 2004 | 2.329 | 2.439 | 2.329 | 2.428 | 2,737,090 | +0.10(+4.14%) |
Dec 14, 2004 | 2.305 | 2.332 | 2.291 | 2.332 | 3,093,070 | +0.03(+1.19%) |
Dec 13, 2004 | 2.317 | 2.334 | 2.301 | 2.304 | 4,944,166 | -0.02(-0.74%) |
Dec 10, 2004 | 2.321 | 2.341 | 2.309 | 2.321 | 4,999,540 | -0.02(-0.86%) |
Dec 09, 2004 | 2.368 | 2.376 | 2.341 | 2.342 | 1,677,061 | -0.03(-1.26%) |
Dec 08, 2004 | 2.369 | 2.374 | 2.340 | 2.371 | 9,832,957 | -0.00(-0.17%) |
Dec 07, 2004 | 2.365 | 2.389 | 2.344 | 2.376 | 2,713,358 | -0.01(-0.59%) |
Dec 06, 2004 | 2.405 | 2.405 | 2.390 | 2.390 | 1,012,565 | -0.02(-0.94%) |
Dec 03, 2004 | 2.443 | 2.447 | 2.404 | 2.412 | 2,760,822 | -0.04(-1.45%) |
Dec 02, 2004 | 2.439 | 2.452 | 2.423 | 2.448 | 2,673,805 | +0.01(+0.35%) |
Dec 01, 2004 | 2.422 | 2.457 | 2.422 | 2.439 | 1,882,738 | -0.01(-0.54%) |
Nov 30, 2004 | 2.402 | 2.466 | 2.402 | 2.452 | 2,903,214 | +0.04(+1.55%) |
Nov 29, 2004 | 2.397 | 2.415 | 2.388 | 2.415 | 2,634,251 | +0.01(+0.44%) |
Nov 26, 2004 | 2.395 | 2.407 | 2.393 | 2.404 | 672,406 | +0.02(+0.81%) |
Nov 24, 2004 | 2.361 | 2.391 | 2.361 | 2.385 | 1,795,721 | +0.03(+1.16%) |
Nov 23, 2004 | 2.356 | 2.366 | 2.350 | 2.358 | 1,961,845 | +0.00(+0.17%) |
Nov 22, 2004 | 2.350 | 2.359 | 2.344 | 2.354 | 1,590,043 | +0.00(+0.17%) |
Nov 19, 2004 | 2.280 | 2.350 | 2.280 | 2.350 | 2,183,343 | +0.08(+3.50%) |
Nov 18, 2004 | 2.291 | 2.291 | 2.260 | 2.270 | 7,823,648 | +0.00(+0.20%) |
Nov 17, 2004 | 2.276 | 2.281 | 2.260 | 2.266 | 2,175,433 | +0.03(+1.40%) |
Nov 16, 2004 | 2.227 | 2.240 | 2.227 | 2.234 | 1,067,939 | +0.01(+0.32%) |
Nov 15, 2004 | 2.226 | 2.237 | 2.214 | 2.227 | 1,439,741 | -0.00(-0.09%) |
Nov 12, 2004 | 2.216 | 2.237 | 2.206 | 2.229 | 775,245 | +0.03(+1.19%) |
Nov 11, 2004 | 2.174 | 2.206 | 2.174 | 2.203 | 253,141 | +0.03(+1.44%) |
Nov 10, 2004 | 2.174 | 2.181 | 2.161 | 2.172 | 601,210 | -0.01(-0.51%) |
Nov 09, 2004 | 2.186 | 2.189 | 2.175 | 2.183 | 1,629,597 | -0.01(-0.51%) |
Nov 08, 2004 | 2.185 | 2.198 | 2.183 | 2.194 | 3,354,122 | +0.01(+0.44%) |
Nov 05, 2004 | 2.174 | 2.185 | 2.168 | 2.184 | 783,155 | +0.02(+1.15%) |
Nov 04, 2004 | 2.181 | 2.185 | 2.156 | 2.160 | 1,827,363 | -0.01(-0.30%) |
Nov 03, 2004 | 2.162 | 2.179 | 2.162 | 2.166 | 901,815 | +0.02(+1.01%) |
Nov 02, 2004 | 2.157 | 2.158 | 2.138 | 2.144 | 4,279,670 | -0.02(-0.80%) |