Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 3.345 | 3.420 | 3.280 | 3.345 | 4,800 | +0.19(+6.02%) |
Feb 25, 2005 | 3.155 | 3.155 | 3.046 | 3.155 | 13,500 | +0.16(+5.52%) |
Feb 24, 2005 | 2.990 | 2.990 | 2.960 | 2.990 | 20,000 | +0.00(+0.00%) |
Feb 23, 2005 | 2.990 | 2.990 | 2.960 | 2.990 | 20,000 | -0.07(-2.29%) |
Feb 22, 2005 | 3.060 | 3.150 | 3.021 | 3.060 | 3,835 | +0.06(+2.00%) |
Feb 18, 2005 | 3.000 | 3.070 | 2.976 | 3.000 | 9,000 | +0.00(+0.00%) |
Feb 17, 2005 | 3.000 | 3.070 | 2.976 | 3.000 | 9,000 | +0.00(+0.00%) |
Feb 16, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | -0.16(-5.19%) |
Feb 15, 2005 | 3.164 | 3.247 | 2.974 | 3.164 | 34,600 | +0.00(+0.00%) |
Feb 14, 2005 | 3.164 | 3.247 | 2.974 | 3.164 | 34,600 | +0.04(+1.41%) |
Feb 11, 2005 | 3.120 | 3.120 | 3.110 | 3.120 | 9,500 | +0.00(+0.00%) |
Feb 10, 2005 | 3.120 | 3.120 | 3.110 | 3.120 | 9,500 | +0.02(+0.65%) |
Feb 09, 2005 | 3.100 | 3.126 | 3.090 | 3.100 | 9,000 | +0.00(+0.00%) |
Feb 08, 2005 | 3.100 | 3.126 | 3.090 | 3.100 | 9,000 | +0.00(+0.00%) |
Feb 07, 2005 | 3.100 | 3.126 | 3.090 | 3.100 | 9,000 | +0.00(+0.00%) |
Feb 04, 2005 | 3.100 | 3.135 | 3.100 | 3.100 | 2,874 | -0.07(-2.21%) |
Feb 03, 2005 | 3.170 | 3.190 | 3.170 | 3.170 | 2,100 | +0.00(+0.00%) |
Feb 02, 2005 | 3.170 | 3.190 | 3.170 | 3.170 | 2,100 | -0.04(-1.25%) |
Feb 01, 2005 | 3.210 | 3.210 | 3.160 | 3.210 | 7,850 | -0.04(-1.23%) |
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%) |