Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.929 | 3.929 | 3.929 | 3.929 | 490 | +0.14(+3.67%) |
Jan 28, 2005 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 3.620 | 3.790 | 3.620 | 3.790 | 2,047 | -0.06(-1.56%) |
Jan 26, 2005 | 3.710 | 3.850 | 3.710 | 3.850 | 1,290 | +0.14(+3.77%) |
Jan 25, 2005 | 3.680 | 3.740 | 3.680 | 3.710 | 900 | +0.01(+0.27%) |
Jan 24, 2005 | 3.810 | 3.810 | 3.440 | 3.700 | 25,001 | -0.10(-2.63%) |
Jan 21, 2005 | 3.880 | 3.920 | 3.800 | 3.800 | 2,300 | -0.04(-1.02%) |
Jan 20, 2005 | 3.879 | 3.879 | 3.839 | 3.839 | 5,200 | +0.09(+2.37%) |
Jan 19, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.04(-1.06%) |
Jan 14, 2005 | 3.740 | 3.790 | 3.740 | 3.790 | 15,298 | +0.04(+1.07%) |
Jan 13, 2005 | 3.790 | 3.790 | 3.620 | 3.750 | 5,200 | +0.00(+0.00%) |
Jan 12, 2005 | 3.810 | 3.810 | 3.750 | 3.750 | 1,800 | -0.05(-1.32%) |
Jan 11, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 600 | +0.00(+0.00%) |
Jan 10, 2005 | 3.570 | 3.800 | 3.430 | 3.800 | 8,600 | +0.31(+8.88%) |
Jan 07, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 3.500 | 3.501 | 3.210 | 3.490 | 27,600 | -0.06(-1.69%) |
Jan 04, 2005 | 3.360 | 3.550 | 3.360 | 3.550 | 9,800 | +0.10(+2.90%) |
Jan 03, 2005 | 3.490 | 3.490 | 3.450 | 3.450 | 1,500 | -0.04(-1.15%) |
Dec 31, 2004 | 3.400 | 3.490 | 3.380 | 3.490 | 7,400 | +0.03(+0.87%) |
Dec 30, 2004 | 3.490 | 3.490 | 3.450 | 3.460 | 1,900 | -0.02(-0.57%) |
Dec 29, 2004 | 3.350 | 3.480 | 3.350 | 3.480 | 5,200 | +0.16(+4.79%) |
Dec 28, 2004 | 3.150 | 3.381 | 3.150 | 3.321 | 18,400 | +0.16(+5.09%) |
Dec 27, 2004 | 3.150 | 3.270 | 3.150 | 3.160 | 3,800 | +0.00(+0.00%) |
Dec 23, 2004 | 3.240 | 3.250 | 3.142 | 3.160 | 9,600 | -0.12(-3.66%) |
Dec 22, 2004 | 3.150 | 3.380 | 3.150 | 3.280 | 30,300 | +0.18(+5.81%) |
Dec 21, 2004 | 3.120 | 3.300 | 2.980 | 3.100 | 12,700 | -0.05(-1.59%) |
Dec 20, 2004 | 3.100 | 3.340 | 3.000 | 3.150 | 38,700 | +0.10(+3.28%) |
Dec 17, 2004 | 2.950 | 3.050 | 2.720 | 3.050 | 17,100 | +0.05(+1.67%) |
Dec 16, 2004 | 2.560 | 3.120 | 2.560 | 3.000 | 11,800 | -0.01(-0.33%) |
Dec 15, 2004 | 3.010 | 3.050 | 3.010 | 3.010 | 13,700 | -0.01(-0.33%) |
Dec 14, 2004 | 3.050 | 3.100 | 3.010 | 3.020 | 9,900 | -0.24(-7.36%) |
Dec 13, 2004 | 3.120 | 3.260 | 3.051 | 3.260 | 18,100 | +0.11(+3.49%) |
Dec 10, 2004 | 3.120 | 3.200 | 3.120 | 3.150 | 9,600 | +0.00(+0.00%) |
Dec 09, 2004 | 3.050 | 3.201 | 3.050 | 3.150 | 8,900 | +0.02(+0.64%) |
Dec 08, 2004 | 2.950 | 3.140 | 2.950 | 3.130 | 13,500 | +0.13(+4.37%) |
Dec 07, 2004 | 2.950 | 2.999 | 2.950 | 2.999 | 500 | +0.05(+1.66%) |
Dec 06, 2004 | 2.950 | 2.950 | 2.940 | 2.950 | 1,400 | +0.00(+0.00%) |
Dec 03, 2004 | 2.900 | 2.960 | 2.820 | 2.950 | 6,600 | -0.01(-0.34%) |
Dec 02, 2004 | 3.040 | 3.050 | 2.760 | 2.960 | 4,200 | -0.05(-1.66%) |
Dec 01, 2004 | 2.980 | 3.010 | 2.980 | 3.010 | 600 | +0.01(+0.33%) |
Nov 30, 2004 | 2.890 | 3.100 | 2.520 | 3.000 | 6,300 | +0.05(+1.69%) |
Nov 29, 2004 | 2.880 | 2.950 | 2.650 | 2.950 | 11,400 | -0.05(-1.67%) |
Nov 26, 2004 | 2.880 | 3.000 | 2.880 | 3.000 | 1,100 | +0.05(+1.69%) |
Nov 24, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 2.720 | 2.950 | 2.700 | 2.950 | 6,200 | +0.14(+4.98%) |
Nov 22, 2004 | 2.889 | 2.980 | 2.810 | 2.810 | 800 | -0.19(-6.33%) |
Nov 19, 2004 | 2.830 | 3.350 | 2.830 | 3.000 | 28,700 | +0.12(+4.35%) |
Nov 18, 2004 | 2.840 | 2.875 | 2.840 | 2.875 | 11,100 | +0.02(+0.88%) |
Nov 17, 2004 | 2.790 | 2.919 | 2.780 | 2.850 | 7,800 | +0.00(+0.00%) |
Nov 16, 2004 | 2.920 | 2.920 | 2.750 | 2.850 | 2,100 | -0.05(-1.72%) |
Nov 15, 2004 | 2.830 | 2.940 | 2.830 | 2.900 | 10,400 | -0.09(-3.01%) |
Nov 12, 2004 | 2.810 | 2.990 | 2.810 | 2.990 | 1,700 | -0.09(-2.92%) |
Nov 11, 2004 | 2.950 | 3.080 | 2.800 | 3.080 | 9,700 | +0.06(+1.99%) |
Nov 10, 2004 | 2.910 | 3.020 | 2.840 | 3.020 | 6,600 | +0.05(+1.68%) |
Nov 09, 2004 | 3.000 | 3.010 | 2.970 | 2.970 | 7,800 | -0.01(-0.34%) |
Nov 08, 2004 | 2.950 | 2.980 | 2.900 | 2.980 | 6,600 | -0.02(-0.67%) |
Nov 05, 2004 | 2.992 | 3.000 | 2.910 | 3.000 | 17,200 | +0.00(+0.00%) |
Nov 04, 2004 | 3.000 | 3.050 | 2.750 | 3.000 | 121,200 | +0.05(+1.69%) |
Nov 03, 2004 | 2.790 | 2.990 | 2.780 | 2.950 | 3,100 | +0.10(+3.51%) |
Nov 02, 2004 | 2.780 | 2.900 | 2.620 | 2.850 | 34,900 | -0.07(-2.40%) |