Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.640 | 2.662 | 2.626 | 2.662 | 1,086,573 | +0.02(+0.73%) |
Feb 25, 2005 | 2.629 | 2.645 | 2.615 | 2.643 | 895,659 | +0.01(+0.42%) |
Feb 24, 2005 | 2.629 | 2.654 | 2.601 | 2.632 | 2,034,961 | +0.00(+0.00%) |
Feb 23, 2005 | 2.604 | 2.665 | 2.604 | 2.632 | 1,884,775 | +0.03(+1.06%) |
Feb 22, 2005 | 2.667 | 2.670 | 2.596 | 2.604 | 3,224,082 | -0.08(-2.97%) |
Feb 18, 2005 | 2.714 | 2.714 | 2.684 | 2.684 | 1,165,848 | -0.04(-1.31%) |
Feb 17, 2005 | 2.739 | 2.755 | 2.714 | 2.720 | 1,034,208 | -0.02(-0.70%) |
Feb 16, 2005 | 2.728 | 2.744 | 2.722 | 2.739 | 838,203 | +0.01(+0.20%) |
Feb 15, 2005 | 2.744 | 2.747 | 2.714 | 2.733 | 1,154,575 | -0.01(-0.40%) |
Feb 14, 2005 | 2.717 | 2.753 | 2.717 | 2.744 | 1,265,487 | +0.02(+0.81%) |
Feb 11, 2005 | 2.711 | 2.725 | 2.698 | 2.722 | 1,305,124 | +0.01(+0.20%) |
Feb 10, 2005 | 2.717 | 2.736 | 2.698 | 2.717 | 1,512,038 | +0.00(+0.00%) |
Feb 09, 2005 | 2.739 | 2.742 | 2.709 | 2.717 | 1,531,312 | -0.03(-1.00%) |
Feb 08, 2005 | 2.755 | 2.764 | 2.725 | 2.744 | 1,872,411 | -0.03(-1.09%) |
Feb 07, 2005 | 2.764 | 2.791 | 2.758 | 2.775 | 876,386 | -0.01(-0.39%) |
Feb 04, 2005 | 2.777 | 2.794 | 2.761 | 2.786 | 893,477 | -0.01(-0.30%) |
Feb 03, 2005 | 2.827 | 2.832 | 2.788 | 2.794 | 1,028,390 | -0.04(-1.45%) |
Feb 02, 2005 | 2.830 | 2.852 | 2.810 | 2.835 | 1,419,672 | -0.01(-0.19%) |
Feb 01, 2005 | 2.739 | 2.849 | 2.739 | 2.841 | 2,574,248 | +0.10(+3.71%) |
Jan 31, 2005 | 2.728 | 2.742 | 2.714 | 2.739 | 2,094,235 | +0.01(+0.20%) |
Jan 28, 2005 | 2.725 | 2.742 | 2.711 | 2.733 | 1,991,687 | +0.01(+0.30%) |
Jan 27, 2005 | 2.750 | 2.761 | 2.722 | 2.725 | 2,798,981 | -0.04(-1.49%) |
Jan 26, 2005 | 2.750 | 2.777 | 2.750 | 2.766 | 1,003,662 | +0.01(+0.30%) |
Jan 25, 2005 | 2.772 | 2.788 | 2.744 | 2.758 | 1,713,498 | -0.01(-0.50%) |
Jan 24, 2005 | 2.695 | 2.805 | 2.692 | 2.772 | 4,594,663 | -0.08(-2.70%) |
Jan 21, 2005 | 2.819 | 2.871 | 2.805 | 2.849 | 875,295 | +0.03(+1.07%) |
Jan 20, 2005 | 2.819 | 2.868 | 2.769 | 2.819 | 1,097,119 | +0.02(+0.59%) |
Jan 19, 2005 | 2.805 | 2.846 | 2.791 | 2.802 | 1,165,484 | +0.00(+0.00%) |
Jan 18, 2005 | 2.794 | 2.802 | 2.772 | 2.802 | 2,347,333 | +0.01(+0.20%) |
Jan 14, 2005 | 2.780 | 2.797 | 2.769 | 2.797 | 1,364,035 | +0.02(+0.59%) |
Jan 13, 2005 | 2.791 | 2.805 | 2.758 | 2.780 | 1,746,590 | -0.01(-0.39%) |
Jan 12, 2005 | 2.753 | 2.791 | 2.736 | 2.791 | 2,103,690 | +0.03(+1.00%) |
Jan 11, 2005 | 2.769 | 2.775 | 2.750 | 2.764 | 1,594,586 | -0.01(-0.20%) |
Jan 10, 2005 | 2.772 | 2.788 | 2.753 | 2.769 | 1,560,767 | -0.00(-0.10%) |
Jan 07, 2005 | 2.805 | 2.819 | 2.755 | 2.772 | 1,213,849 | -0.03(-1.18%) |
Jan 06, 2005 | 2.772 | 2.808 | 2.755 | 2.805 | 1,428,400 | +0.04(+1.59%) |
Jan 05, 2005 | 2.852 | 2.852 | 2.725 | 2.761 | 2,890,619 | -0.09(-3.18%) |
Jan 04, 2005 | 2.876 | 2.885 | 2.835 | 2.852 | 1,544,403 | -0.01(-0.38%) |
Jan 03, 2005 | 2.909 | 2.923 | 2.838 | 2.863 | 1,855,684 | -0.08(-2.80%) |
Dec 31, 2004 | 2.915 | 2.948 | 2.904 | 2.945 | 1,487,674 | +0.02(+0.56%) |
Dec 30, 2004 | 2.907 | 2.934 | 2.907 | 2.929 | 1,256,395 | +0.00(+0.00%) |
Dec 29, 2004 | 2.937 | 2.940 | 2.898 | 2.929 | 1,395,308 | -0.06(-1.93%) |
Dec 28, 2004 | 2.992 | 3.091 | 2.967 | 2.986 | 1,313,488 | +0.01(+0.28%) |
Dec 27, 2004 | 2.964 | 2.984 | 2.948 | 2.978 | 1,552,039 | +0.02(+0.56%) |
Dec 23, 2004 | 2.956 | 2.967 | 2.945 | 2.962 | 1,065,845 | +0.01(+0.19%) |
Dec 22, 2004 | 2.964 | 2.967 | 2.937 | 2.956 | 1,154,938 | -0.01(-0.37%) |
Dec 21, 2004 | 2.896 | 2.970 | 2.893 | 2.967 | 2,160,782 | +0.06(+2.18%) |
Dec 20, 2004 | 2.920 | 2.920 | 2.885 | 2.904 | 1,518,220 | -0.02(-0.75%) |
Dec 17, 2004 | 2.890 | 2.937 | 2.887 | 2.926 | 1,812,046 | +0.03(+1.04%) |
Dec 16, 2004 | 2.918 | 2.926 | 2.896 | 2.896 | 1,058,209 | -0.02(-0.75%) |
Dec 15, 2004 | 2.915 | 2.929 | 2.898 | 2.918 | 1,855,320 | +0.00(+0.09%) |
Dec 14, 2004 | 2.915 | 2.926 | 2.909 | 2.915 | 1,717,135 | -0.01(-0.47%) |
Dec 13, 2004 | 2.948 | 2.956 | 2.918 | 2.929 | 1,315,306 | -0.02(-0.65%) |
Dec 10, 2004 | 2.890 | 2.948 | 2.890 | 2.948 | 836,748 | +0.04(+1.51%) |
Dec 09, 2004 | 2.929 | 2.929 | 2.885 | 2.904 | 1,030,571 | -0.03(-1.03%) |
Dec 08, 2004 | 2.929 | 2.945 | 2.915 | 2.934 | 797,475 | +0.01(+0.47%) |
Dec 07, 2004 | 2.942 | 2.956 | 2.915 | 2.920 | 989,116 | -0.03(-1.12%) |
Dec 06, 2004 | 2.915 | 2.953 | 2.901 | 2.953 | 1,284,760 | +0.02(+0.85%) |
Dec 03, 2004 | 2.926 | 2.942 | 2.907 | 2.929 | 915,296 | +0.00(+0.09%) |
Dec 02, 2004 | 2.951 | 2.959 | 2.923 | 2.926 | 770,565 | -0.04(-1.30%) |