Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.115 | 3.115 | 3.002 | 3.007 | 8,074 | -0.03(-0.93%) |
Jan 28, 2005 | 2.884 | 3.035 | 2.884 | 3.035 | 5,525 | +0.08(+2.87%) |
Jan 27, 2005 | 3.068 | 3.195 | 2.833 | 2.950 | 54,201 | -0.11(-3.54%) |
Jan 26, 2005 | 2.978 | 3.058 | 2.978 | 3.058 | 6,588 | -0.07(-2.11%) |
Jan 25, 2005 | 2.941 | 3.124 | 2.875 | 3.124 | 13,729 | +0.18(+6.07%) |
Jan 24, 2005 | 2.951 | 2.964 | 2.945 | 2.945 | 8,715 | -0.04(-1.42%) |
Jan 21, 2005 | 2.988 | 2.988 | 2.988 | 2.988 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 2.917 | 2.988 | 2.917 | 2.988 | 2,486 | -0.00(-0.16%) |
Jan 19, 2005 | 2.993 | 2.993 | 2.993 | 2.993 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 3.068 | 3.185 | 2.983 | 2.993 | 5,542 | +0.15(+5.12%) |
Jan 14, 2005 | 3.152 | 3.152 | 2.818 | 2.847 | 31,203 | -0.09(-3.20%) |
Jan 13, 2005 | 2.941 | 2.945 | 2.922 | 2.941 | 20,689 | -0.00(-0.16%) |
Jan 12, 2005 | 3.101 | 3.101 | 2.927 | 2.945 | 44,099 | -0.23(-7.26%) |
Jan 11, 2005 | 3.505 | 3.505 | 3.148 | 3.176 | 17,852 | -0.12(-3.57%) |
Jan 10, 2005 | 3.294 | 3.435 | 3.185 | 3.294 | 32,007 | -0.07(-1.96%) |
Jan 07, 2005 | 3.534 | 3.618 | 3.294 | 3.360 | 30,398 | -0.31(-8.45%) |
Jan 06, 2005 | 3.807 | 3.807 | 3.614 | 3.670 | 7,385 | -0.20(-5.12%) |
Jan 05, 2005 | 3.877 | 3.877 | 3.350 | 3.868 | 19,155 | +0.20(+5.56%) |
Jan 04, 2005 | 3.905 | 3.990 | 3.651 | 3.664 | 32,708 | -0.12(-3.15%) |
Jan 03, 2005 | 3.858 | 3.863 | 3.769 | 3.783 | 47,657 | +0.02(+0.50%) |
Dec 31, 2004 | 3.647 | 3.924 | 3.647 | 3.764 | 16,152 | +0.05(+1.25%) |
Dec 30, 2004 | 4.112 | 4.112 | 3.623 | 3.718 | 35,917 | -0.09(-2.46%) |
Dec 29, 2004 | 3.647 | 4.136 | 3.543 | 3.811 | 228,894 | +0.34(+9.90%) |
Dec 28, 2004 | 2.865 | 3.581 | 2.823 | 3.468 | 89,900 | +0.60(+20.82%) |
Dec 27, 2004 | 2.988 | 2.988 | 2.870 | 2.870 | 8,501 | -0.09(-3.17%) |
Dec 23, 2004 | 2.912 | 2.964 | 2.823 | 2.964 | 5,738 | +0.14(+5.00%) |
Dec 22, 2004 | 2.832 | 2.889 | 2.776 | 2.823 | 4,250 | -0.01(-0.33%) |
Dec 21, 2004 | 2.889 | 2.917 | 2.658 | 2.833 | 28,053 | -0.08(-2.89%) |
Dec 20, 2004 | 2.865 | 2.917 | 2.861 | 2.917 | 63,546 | +0.22(+8.00%) |
Dec 17, 2004 | 2.701 | 2.701 | 2.701 | 2.701 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 2.701 | 2.701 | 2.701 | 2.701 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 2.828 | 2.828 | 2.701 | 2.701 | 27,841 | -0.14(-4.97%) |
Dec 14, 2004 | 2.729 | 2.903 | 2.729 | 2.842 | 4,463 | +0.00(+0.10%) |
Dec 13, 2004 | 2.705 | 2.839 | 2.705 | 2.839 | 12,964 | +0.13(+4.94%) |
Dec 10, 2004 | 2.588 | 2.705 | 2.588 | 2.705 | 5,100 | +0.00(+0.00%) |
Dec 09, 2004 | 2.635 | 2.850 | 2.588 | 2.705 | 8,713 | +0.02(+0.88%) |
Dec 08, 2004 | 2.706 | 2.804 | 2.682 | 2.682 | 9,351 | -0.02(-0.87%) |
Dec 07, 2004 | 2.899 | 2.899 | 2.654 | 2.705 | 19,977 | -0.15(-5.12%) |
Dec 06, 2004 | 2.776 | 2.917 | 2.706 | 2.851 | 67,584 | +0.10(+3.59%) |
Dec 03, 2004 | 2.781 | 2.781 | 2.753 | 2.753 | 26,991 | -0.09(-3.31%) |
Dec 02, 2004 | 2.800 | 2.880 | 2.800 | 2.847 | 11,901 | +0.05(+1.68%) |
Dec 01, 2004 | 2.913 | 2.917 | 2.781 | 2.800 | 33,579 | -0.07(-2.46%) |
Nov 30, 2004 | 2.917 | 2.917 | 2.847 | 2.870 | 57,170 | -0.04(-1.29%) |
Nov 29, 2004 | 2.927 | 3.035 | 2.908 | 2.908 | 136,444 | -0.03(-0.96%) |
Nov 26, 2004 | 2.470 | 3.294 | 2.470 | 2.936 | 397,430 | +0.54(+22.35%) |
Nov 24, 2004 | 2.517 | 2.517 | 2.400 | 2.400 | 8,288 | +0.02(+0.99%) |
Nov 23, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 3,187 | -0.16(-6.13%) |
Nov 22, 2004 | 2.400 | 2.531 | 2.400 | 2.531 | 51,432 | +0.18(+7.60%) |
Nov 19, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 1,275 | +0.00(+0.00%) |
Nov 16, 2004 | 2.330 | 2.353 | 2.330 | 2.353 | 13,389 | +0.00(+0.00%) |
Nov 15, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 3,187 | +0.00(+0.00%) |
Nov 12, 2004 | 2.348 | 2.353 | 2.348 | 2.353 | 2,337 | +0.00(+0.00%) |
Nov 11, 2004 | 2.348 | 2.536 | 2.343 | 2.353 | 21,040 | +0.09(+4.17%) |
Nov 10, 2004 | 2.226 | 2.353 | 2.226 | 2.259 | 13,389 | +0.07(+3.00%) |
Nov 09, 2004 | 2.235 | 2.235 | 2.193 | 2.193 | 8,501 | -0.07(-2.92%) |
Nov 08, 2004 | 2.094 | 2.259 | 2.094 | 2.259 | 1,912 | +0.12(+5.73%) |
Nov 05, 2004 | 2.136 | 2.136 | 2.136 | 2.136 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 2.136 | 2.136 | 2.136 | 2.136 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 2.099 | 2.136 | 2.099 | 2.136 | 1,700 | +0.02(+1.11%) |
Nov 02, 2004 | 2.113 | 2.113 | 2.113 | 2.113 | 0 | +0.00(+0.00%) |