Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,600 | +0.00(+0.00%) |
Jan 28, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,750 | -0.00(-0.15%) |
Jan 27, 2005 | 3.255 | 3.255 | 3.220 | 3.255 | 2,150 | +0.00(+0.00%) |
Jan 26, 2005 | 3.255 | 3.255 | 3.255 | 3.255 | 3,300 | +0.05(+1.72%) |
Jan 25, 2005 | 3.200 | 3.200 | 3.170 | 3.200 | 5,300 | +0.03(+0.95%) |
Jan 24, 2005 | 3.170 | 3.170 | 3.170 | 3.170 | 5,500 | +0.00(+0.00%) |
Jan 21, 2005 | 3.170 | 3.170 | 3.170 | 3.170 | 5,500 | -0.02(-0.78%) |
Jan 20, 2005 | 3.195 | 3.195 | 3.195 | 3.195 | 5,000 | -0.01(-0.45%) |
Jan 19, 2005 | 3.209 | 3.250 | 3.188 | 3.209 | 4,100 | +0.07(+2.31%) |
Jan 18, 2005 | 3.137 | 3.231 | 3.137 | 3.137 | 3,800 | -0.06(-1.97%) |
Jan 14, 2005 | 3.200 | 3.227 | 3.200 | 3.200 | 1,300 | -0.02(-0.56%) |
Jan 13, 2005 | 3.218 | 3.218 | 3.218 | 3.218 | 4,000 | +0.15(+4.82%) |
Jan 12, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | +0.00(+0.00%) |
Jan 11, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | +0.00(+0.00%) |
Jan 10, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | +0.00(+0.00%) |
Jan 07, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | +0.00(+0.00%) |
Jan 06, 2005 | 3.070 | 3.070 | 3.062 | 3.070 | 12,000 | -0.25(-7.47%) |
Jan 05, 2005 | 3.318 | 3.520 | 3.318 | 3.318 | 3,600 | +0.00(+0.00%) |
Jan 04, 2005 | 3.318 | 3.520 | 3.318 | 3.318 | 3,600 | -0.28(-7.84%) |
Jan 03, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.46(+14.50%) |
Dec 31, 2004 | 3.144 | 3.144 | 3.144 | 3.144 | 2,400 | +0.00(+0.00%) |
Dec 30, 2004 | 3.144 | 3.144 | 3.144 | 3.144 | 2,400 | +0.00(+0.00%) |
Dec 29, 2004 | 3.144 | 3.144 | 3.144 | 3.144 | 2,400 | +0.00(+0.00%) |
Dec 28, 2004 | 3.144 | 3.144 | 3.144 | 3.144 | 2,400 | +0.00(+0.00%) |
Dec 27, 2004 | 3.144 | 3.144 | 3.144 | 3.144 | 2,400 | -0.01(-0.19%) |
Dec 23, 2004 | 3.150 | 3.150 | 3.140 | 3.150 | 2,900 | -0.05(-1.56%) |
Dec 22, 2004 | 3.200 | 3.240 | 3.160 | 3.200 | 13,000 | +0.00(+0.00%) |
Dec 21, 2004 | 3.200 | 3.240 | 3.160 | 3.200 | 13,000 | +0.05(+1.59%) |
Dec 20, 2004 | 3.150 | 3.189 | 3.150 | 3.150 | 6,000 | +0.00(+0.00%) |
Dec 17, 2004 | 3.150 | 3.189 | 3.150 | 3.150 | 6,000 | -0.26(-7.62%) |
Dec 16, 2004 | 3.410 | 3.410 | 3.364 | 3.410 | 4,000 | +0.00(+0.00%) |
Dec 15, 2004 | 3.410 | 3.410 | 3.364 | 3.410 | 4,000 | +0.16(+4.92%) |
Dec 14, 2004 | 3.250 | 3.385 | 3.250 | 3.250 | 15,300 | +0.00(+0.00%) |
Dec 13, 2004 | 3.250 | 3.385 | 3.250 | 3.250 | 15,300 | -0.10(-3.13%) |
Dec 10, 2004 | 3.355 | 3.355 | 3.290 | 3.355 | 3,500 | +0.00(+0.00%) |
Dec 09, 2004 | 3.355 | 3.355 | 3.290 | 3.355 | 3,500 | +0.00(+0.10%) |
Dec 08, 2004 | 3.352 | 3.352 | 3.352 | 3.352 | 400 | -0.00(-0.10%) |
Dec 07, 2004 | 3.355 | 3.355 | 3.350 | 3.355 | 5,900 | +0.00(+0.00%) |
Dec 06, 2004 | 3.355 | 3.355 | 3.350 | 3.355 | 5,900 | -0.35(-9.57%) |
Dec 03, 2004 | 3.710 | 3.810 | 3.710 | 3.710 | 5,550 | +0.13(+3.78%) |
Dec 02, 2004 | 3.575 | 3.575 | 3.575 | 3.575 | 6,000 | +0.20(+5.93%) |
Dec 01, 2004 | 3.375 | 3.525 | 3.375 | 3.375 | 11,300 | -0.13(-3.85%) |
Nov 30, 2004 | 3.510 | 3.610 | 3.430 | 3.510 | 13,300 | +0.00(+0.00%) |
Nov 29, 2004 | 3.510 | 3.610 | 3.430 | 3.510 | 13,300 | -0.10(-2.79%) |
Nov 26, 2004 | 3.611 | 3.615 | 3.503 | 3.611 | 3,000 | +0.00(+0.00%) |
Nov 24, 2004 | 3.611 | 3.615 | 3.503 | 3.611 | 3,000 | +0.04(+1.00%) |
Nov 23, 2004 | 3.575 | 3.601 | 3.575 | 3.575 | 4,200 | +0.00(+0.00%) |
Nov 22, 2004 | 3.575 | 3.601 | 3.575 | 3.575 | 4,200 | +0.15(+4.23%) |
Nov 19, 2004 | 3.430 | 3.480 | 3.430 | 3.430 | 2,767 | -0.05(-1.44%) |
Nov 18, 2004 | 3.480 | 3.480 | 3.480 | 3.480 | 5,200 | -0.01(-0.23%) |
Nov 17, 2004 | 3.488 | 3.488 | 3.390 | 3.488 | 5,600 | +0.14(+4.21%) |
Nov 16, 2004 | 3.347 | 3.400 | 3.180 | 3.347 | 32,080 | +0.00(+0.00%) |
Nov 15, 2004 | 3.347 | 3.400 | 3.180 | 3.347 | 32,080 | -0.02(-0.45%) |
Nov 12, 2004 | 3.362 | 3.362 | 3.307 | 3.362 | 7,000 | +0.01(+0.42%) |
Nov 11, 2004 | 3.348 | 3.370 | 3.348 | 3.348 | 3,500 | +0.00(+0.00%) |
Nov 10, 2004 | 3.348 | 3.370 | 3.348 | 3.348 | 3,500 | -0.06(-1.67%) |
Nov 09, 2004 | 3.405 | 3.405 | 3.385 | 3.405 | 6,000 | +0.07(+2.10%) |
Nov 08, 2004 | 3.335 | 3.335 | 3.150 | 3.335 | 30,100 | +0.00(+0.00%) |
Nov 05, 2004 | 3.335 | 3.335 | 3.150 | 3.335 | 30,100 | +0.00(+0.00%) |
Nov 04, 2004 | 3.335 | 3.335 | 3.150 | 3.335 | 30,100 | +0.13(+3.95%) |
Nov 03, 2004 | 3.208 | 3.208 | 3.208 | 3.208 | 500 | -0.02(-0.55%) |
Nov 02, 2004 | 3.226 | 3.226 | 3.226 | 3.226 | 300 | +0.01(+0.42%) |