Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 9.450 | 9.450 | 9.400 | 9.400 | 3,000 | +0.05(+0.53%) |
Jan 28, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 100 | +0.00(+0.00%) |
Jan 25, 2005 | 9.300 | 9.350 | 9.300 | 9.350 | 3,385 | +0.05(+0.54%) |
Jan 24, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | -0.05(-0.53%) |
Jan 21, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 900 | -0.10(-1.06%) |
Jan 20, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 9.450 | 9.450 | 9.300 | 9.450 | 16,541 | +0.00(+0.00%) |
Jan 18, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | -0.05(-0.53%) |
Jan 14, 2005 | 9.450 | 9.500 | 9.450 | 9.500 | 2,250 | +0.05(+0.53%) |
Jan 13, 2005 | 9.400 | 9.450 | 9.400 | 9.450 | 2,200 | +0.05(+0.53%) |
Jan 12, 2005 | 9.400 | 9.450 | 9.400 | 9.400 | 3,300 | -0.10(-1.05%) |
Jan 11, 2005 | 9.750 | 9.790 | 9.350 | 9.500 | 8,060 | -0.20(-2.06%) |
Jan 10, 2005 | 9.400 | 9.790 | 9.400 | 9.700 | 1,400 | +0.00(+0.00%) |
Jan 07, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 9.600 | 9.700 | 9.600 | 9.700 | 1,500 | +0.00(+0.00%) |
Jan 05, 2005 | 9.590 | 9.790 | 9.500 | 9.700 | 2,200 | +0.11(+1.15%) |
Jan 04, 2005 | 9.450 | 9.590 | 9.150 | 9.590 | 4,635 | +0.14(+1.48%) |
Jan 03, 2005 | 9.300 | 9.500 | 9.250 | 9.450 | 6,600 | -0.05(-0.53%) |
Dec 31, 2004 | 9.450 | 9.650 | 9.450 | 9.500 | 12,580 | -0.20(-2.06%) |
Dec 30, 2004 | 9.550 | 9.700 | 9.450 | 9.700 | 7,120 | +0.06(+0.62%) |
Dec 29, 2004 | 9.450 | 9.650 | 9.450 | 9.640 | 10,600 | +0.14(+1.47%) |
Dec 28, 2004 | 9.370 | 9.650 | 9.370 | 9.500 | 13,600 | +0.20(+2.15%) |
Dec 27, 2004 | 9.450 | 9.500 | 9.300 | 9.300 | 5,500 | +0.00(+0.00%) |
Dec 23, 2004 | 9.250 | 9.350 | 9.200 | 9.300 | 13,050 | +0.10(+1.09%) |
Dec 22, 2004 | 9.150 | 9.200 | 9.050 | 9.200 | 2,580 | +0.10(+1.10%) |
Dec 21, 2004 | 8.950 | 9.150 | 8.950 | 9.100 | 13,600 | +0.10(+1.11%) |
Dec 20, 2004 | 8.900 | 9.100 | 8.900 | 9.000 | 8,500 | +0.30(+3.45%) |
Dec 17, 2004 | 8.750 | 8.750 | 8.700 | 8.700 | 2,000 | -0.05(-0.57%) |
Dec 16, 2004 | 8.700 | 8.750 | 8.700 | 8.750 | 5,175 | -0.01(-0.11%) |
Dec 15, 2004 | 8.750 | 8.900 | 8.550 | 8.760 | 4,650 | +0.01(+0.11%) |
Dec 14, 2004 | 8.530 | 8.750 | 8.500 | 8.750 | 4,780 | +0.25(+2.94%) |
Dec 13, 2004 | 9.000 | 9.000 | 8.500 | 8.500 | 22,725 | -0.26(-2.97%) |
Dec 10, 2004 | 8.450 | 8.800 | 8.450 | 8.760 | 2,200 | +0.22(+2.58%) |
Dec 09, 2004 | 8.500 | 8.600 | 8.300 | 8.540 | 9,300 | +0.14(+1.67%) |
Dec 08, 2004 | 8.000 | 8.400 | 8.000 | 8.400 | 15,625 | +0.50(+6.33%) |
Dec 07, 2004 | 7.800 | 7.900 | 7.700 | 7.900 | 43,750 | +0.30(+3.95%) |
Dec 06, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 10,000 | +0.00(+0.00%) |
Dec 03, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 | +0.10(+1.33%) |
Dec 02, 2004 | 7.450 | 7.500 | 7.450 | 7.500 | 18,000 | +0.05(+0.67%) |
Dec 01, 2004 | 7.480 | 7.480 | 7.250 | 7.450 | 14,550 | +0.00(+0.00%) |
Nov 30, 2004 | 7.220 | 7.450 | 7.220 | 7.450 | 6,820 | +0.25(+3.47%) |
Nov 29, 2004 | 7.150 | 7.200 | 7.150 | 7.200 | 2,360 | +0.05(+0.70%) |
Nov 26, 2004 | 7.450 | 7.480 | 7.150 | 7.150 | 1,200 | +0.00(+0.00%) |
Nov 24, 2004 | 7.280 | 7.280 | 7.050 | 7.150 | 18,400 | -0.35(-4.67%) |
Nov 23, 2004 | 7.450 | 7.500 | 7.250 | 7.500 | 19,955 | +0.05(+0.67%) |
Nov 22, 2004 | 7.650 | 7.650 | 7.450 | 7.450 | 2,290 | -0.25(-3.25%) |
Nov 19, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.700 | 7.800 | 7.700 | 7.700 | 14,000 | -0.05(-0.65%) |
Nov 17, 2004 | 7.750 | 7.750 | 7.550 | 7.750 | 34,000 | -0.15(-1.90%) |
Nov 16, 2004 | 8.250 | 8.250 | 7.400 | 7.900 | 119,080 | -0.35(-4.24%) |
Nov 15, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 200 | +0.00(+0.00%) |
Nov 12, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 400 | -0.04(-0.48%) |
Nov 11, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 1,800 | +0.04(+0.48%) |
Nov 09, 2004 | 8.300 | 8.300 | 8.250 | 8.250 | 4,000 | -0.04(-0.48%) |
Nov 08, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 8.200 | 8.290 | 8.200 | 8.290 | 10,000 | +0.10(+1.22%) |
Nov 03, 2004 | 8.150 | 8.200 | 8.150 | 8.190 | 11,000 | +0.04(+0.49%) |
Nov 02, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | +0.00(+0.00%) |