Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.175 | 4.175 | 4.042 | 4.063 | 8,433 | -0.12(-2.80%) |
Jan 28, 2005 | 4.083 | 4.184 | 4.083 | 4.180 | 7,174 | -0.04(-1.05%) |
Jan 27, 2005 | 4.289 | 4.289 | 4.224 | 4.224 | 1,979 | -0.06(-1.51%) |
Jan 26, 2005 | 4.265 | 4.337 | 4.265 | 4.289 | 5,442 | -0.16(-3.55%) |
Jan 25, 2005 | 4.026 | 4.447 | 4.026 | 4.447 | 13,091 | +0.42(+10.55%) |
Jan 24, 2005 | 4.091 | 4.127 | 4.022 | 4.022 | 14,063 | +0.00(+0.00%) |
Jan 21, 2005 | 4.075 | 4.119 | 4.022 | 4.022 | 12,369 | -0.01(-0.30%) |
Jan 20, 2005 | 4.034 | 4.034 | 4.034 | 4.034 | 989 | +0.00(+0.00%) |
Jan 19, 2005 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 4.027 | 4.034 | 4.027 | 4.034 | 742 | +0.01(+0.30%) |
Jan 14, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.026 | 4.026 | 4.022 | 4.022 | 2,968 | -0.00(-0.01%) |
Jan 12, 2005 | 4.067 | 4.067 | 4.022 | 4.022 | 3,616 | -0.04(-0.99%) |
Jan 11, 2005 | 4.042 | 4.063 | 4.022 | 4.063 | 4,106 | -0.02(-0.59%) |
Jan 10, 2005 | 4.087 | 4.091 | 4.087 | 4.087 | 6,926 | -0.12(-2.79%) |
Jan 07, 2005 | 4.204 | 4.204 | 4.204 | 4.204 | 247 | +0.18(+4.52%) |
Jan 06, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 1,607 | -0.11(-2.55%) |
Jan 05, 2005 | 4.127 | 4.127 | 4.127 | 4.127 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 4.123 | 4.127 | 4.123 | 4.127 | 6,926 | +0.10(+2.41%) |
Jan 03, 2005 | 4.172 | 4.228 | 4.030 | 4.030 | 11,404 | -0.07(-1.68%) |
Dec 31, 2004 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 4.123 | 4.123 | 4.099 | 4.099 | 2,721 | -0.02(-0.59%) |
Dec 29, 2004 | 4.058 | 4.123 | 4.004 | 4.123 | 8,905 | -0.04(-1.07%) |
Dec 28, 2004 | 4.002 | 4.168 | 4.002 | 4.168 | 4,452 | +0.07(+1.68%) |
Dec 27, 2004 | 4.002 | 4.123 | 4.002 | 4.099 | 4,205 | -0.09(-2.13%) |
Dec 23, 2004 | 4.188 | 4.188 | 4.188 | 4.188 | 247 | +0.09(+2.08%) |
Dec 22, 2004 | 4.103 | 4.103 | 4.103 | 4.103 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.103 | 4.103 | 4.103 | 4.103 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.002 | 4.103 | 4.002 | 4.103 | 12,121 | +0.10(+2.53%) |
Dec 17, 2004 | 4.002 | 4.002 | 4.002 | 4.002 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.930 | 4.002 | 3.925 | 4.002 | 6,926 | +0.07(+1.75%) |
Dec 15, 2004 | 4.305 | 4.305 | 3.933 | 3.933 | 4,700 | -0.04(-1.02%) |
Dec 14, 2004 | 3.978 | 3.978 | 3.974 | 3.974 | 989 | -0.07(-1.70%) |
Dec 13, 2004 | 3.966 | 4.042 | 3.966 | 4.042 | 5,937 | -0.20(-4.72%) |
Dec 10, 2004 | 4.242 | 4.242 | 4.242 | 4.242 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 4.242 | 4.242 | 4.242 | 4.242 | 989 | +0.32(+8.08%) |
Dec 08, 2004 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 3.921 | 4.277 | 3.921 | 3.925 | 6,184 | -0.04(-0.92%) |
Dec 06, 2004 | 4.297 | 4.297 | 3.961 | 3.961 | 7,174 | -0.19(-4.48%) |
Dec 03, 2004 | 4.147 | 4.147 | 4.147 | 4.147 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 4.018 | 4.147 | 4.018 | 4.147 | 3,710 | -0.09(-2.11%) |
Dec 01, 2004 | 4.345 | 4.345 | 4.143 | 4.237 | 1,236 | -0.23(-5.06%) |
Nov 30, 2004 | 4.463 | 4.467 | 4.350 | 4.463 | 4,947 | -0.02(-0.45%) |
Nov 29, 2004 | 4.527 | 4.548 | 4.467 | 4.483 | 14,348 | -0.04(-0.80%) |
Nov 26, 2004 | 4.063 | 4.523 | 4.063 | 4.519 | 20,285 | +0.51(+12.59%) |
Nov 24, 2004 | 4.002 | 4.042 | 3.945 | 4.014 | 7,916 | +0.01(+0.30%) |
Nov 23, 2004 | 3.961 | 4.002 | 3.961 | 4.002 | 19,543 | +0.00(+0.10%) |
Nov 22, 2004 | 4.366 | 4.366 | 3.925 | 3.998 | 12,121 | +0.08(+1.96%) |
Nov 19, 2004 | 3.961 | 3.990 | 3.921 | 3.921 | 9,153 | -0.04(-1.02%) |
Nov 18, 2004 | 3.917 | 3.961 | 3.917 | 3.961 | 18,306 | +0.08(+2.08%) |
Nov 17, 2004 | 3.877 | 3.881 | 3.877 | 3.881 | 4,205 | +0.16(+4.35%) |
Nov 16, 2004 | 3.719 | 3.719 | 3.719 | 3.719 | 1,236 | -0.12(-3.05%) |
Nov 15, 2004 | 3.739 | 3.836 | 3.739 | 3.836 | 1,484 | +0.26(+7.22%) |
Nov 12, 2004 | 3.578 | 3.578 | 3.577 | 3.577 | 494 | -0.04(-1.01%) |
Nov 11, 2004 | 3.933 | 3.933 | 3.472 | 3.614 | 25,233 | -0.32(-8.12%) |
Nov 10, 2004 | 3.933 | 3.933 | 3.933 | 3.933 | 3,215 | +0.00(+0.00%) |
Nov 09, 2004 | 3.881 | 3.933 | 3.881 | 3.933 | 26,222 | +0.07(+1.88%) |
Nov 08, 2004 | 3.840 | 3.881 | 3.840 | 3.860 | 37,849 | +0.02(+0.63%) |
Nov 05, 2004 | 3.743 | 3.933 | 3.739 | 3.836 | 26,222 | -0.00(-0.11%) |
Nov 04, 2004 | 4.151 | 4.151 | 3.840 | 3.840 | 38,344 | -0.34(-8.03%) |
Nov 03, 2004 | 4.176 | 4.176 | 4.176 | 4.176 | 247 | -0.10(-2.36%) |
Nov 02, 2004 | 4.277 | 4.277 | 4.277 | 4.277 | 247 | -0.01(-0.28%) |