Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.100 | 4.190 | 4.100 | 4.190 | 1,400 | +0.09(+2.20%) |
Jan 28, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 200 | +0.00(+0.00%) |
Jan 27, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.000 | 4.150 | 4.000 | 4.100 | 3,900 | -0.10(-2.38%) |
Jan 25, 2005 | 4.000 | 4.230 | 4.000 | 4.200 | 4,500 | -0.06(-1.41%) |
Jan 24, 2005 | 4.350 | 4.350 | 4.260 | 4.260 | 1,200 | -0.15(-3.40%) |
Jan 21, 2005 | 4.410 | 4.410 | 4.410 | 4.410 | 800 | +0.00(+0.00%) |
Jan 20, 2005 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.400 | 4.500 | 4.400 | 4.410 | 800 | +0.10(+2.32%) |
Jan 18, 2005 | 4.350 | 4.350 | 4.310 | 4.310 | 1,100 | -0.02(-0.46%) |
Jan 14, 2005 | 4.250 | 4.500 | 4.250 | 4.330 | 6,800 | +0.21(+5.10%) |
Jan 13, 2005 | 4.000 | 4.120 | 4.000 | 4.120 | 400 | +0.07(+1.73%) |
Jan 12, 2005 | 4.200 | 4.460 | 4.050 | 4.050 | 8,200 | +0.21(+5.47%) |
Jan 11, 2005 | 4.420 | 4.420 | 3.840 | 3.840 | 3,200 | -0.66(-14.67%) |
Jan 10, 2005 | 4.160 | 4.500 | 4.101 | 4.500 | 5,200 | +0.41(+10.02%) |
Jan 07, 2005 | 3.660 | 4.100 | 3.660 | 4.090 | 4,400 | +0.43(+11.75%) |
Jan 06, 2005 | 3.660 | 3.700 | 3.660 | 3.660 | 1,500 | -0.13(-3.43%) |
Jan 05, 2005 | 4.300 | 4.300 | 3.650 | 3.790 | 7,900 | -0.48(-11.24%) |
Jan 04, 2005 | 4.420 | 4.420 | 4.070 | 4.270 | 17,800 | -0.23(-5.11%) |
Jan 03, 2005 | 4.730 | 4.730 | 4.500 | 4.500 | 20,900 | -0.23(-4.86%) |
Dec 31, 2004 | 4.250 | 4.730 | 4.020 | 4.730 | 48,400 | +0.33(+7.50%) |
Dec 30, 2004 | 3.820 | 5.560 | 3.820 | 4.400 | 92,900 | +0.74(+20.22%) |
Dec 29, 2004 | 3.580 | 3.850 | 3.580 | 3.660 | 13,900 | +0.46(+14.38%) |
Dec 28, 2004 | 3.450 | 3.450 | 3.200 | 3.200 | 3,700 | -0.30(-8.57%) |
Dec 27, 2004 | 3.230 | 3.500 | 3.230 | 3.500 | 800 | +0.20(+6.06%) |
Dec 23, 2004 | 3.400 | 3.400 | 3.300 | 3.300 | 2,000 | -0.10(-2.94%) |
Dec 22, 2004 | 3.320 | 3.400 | 3.320 | 3.400 | 1,800 | +0.18(+5.59%) |
Dec 21, 2004 | 3.420 | 3.420 | 3.220 | 3.220 | 6,700 | -0.24(-6.94%) |
Dec 20, 2004 | 3.460 | 3.460 | 3.460 | 3.460 | 100 | +0.00(+0.00%) |
Dec 17, 2004 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 3.570 | 3.570 | 3.460 | 3.460 | 2,800 | -0.19(-5.21%) |
Dec 14, 2004 | 3.660 | 3.660 | 3.650 | 3.650 | 300 | -0.06(-1.62%) |
Dec 13, 2004 | 3.710 | 3.710 | 3.710 | 3.710 | 200 | -0.09(-2.37%) |
Dec 10, 2004 | 3.750 | 3.800 | 3.750 | 3.800 | 1,800 | +0.05(+1.33%) |
Dec 09, 2004 | 3.520 | 3.750 | 3.520 | 3.750 | 7,800 | +0.24(+6.84%) |
Dec 08, 2004 | 3.620 | 3.620 | 3.510 | 3.510 | 600 | -0.09(-2.50%) |
Dec 07, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.10(+2.86%) |
Dec 06, 2004 | 3.650 | 3.650 | 3.500 | 3.500 | 1,500 | -0.05(-1.41%) |
Dec 03, 2004 | 3.200 | 3.550 | 3.200 | 3.550 | 12,800 | +0.35(+10.94%) |
Dec 02, 2004 | 3.200 | 3.380 | 3.200 | 3.200 | 2,300 | -0.30(-8.57%) |
Dec 01, 2004 | 3.210 | 3.740 | 3.210 | 3.500 | 5,300 | +0.18(+5.42%) |
Nov 30, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 3.470 | 3.470 | 3.320 | 3.320 | 300 | +0.00(+0.00%) |
Nov 26, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 3.500 | 3.500 | 3.320 | 3.320 | 1,700 | -0.18(-5.14%) |
Nov 23, 2004 | 3.550 | 3.550 | 3.500 | 3.500 | 1,700 | -0.08(-2.23%) |
Nov 22, 2004 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 3.720 | 3.740 | 3.580 | 3.580 | 1,800 | -0.07(-1.92%) |
Nov 18, 2004 | 3.560 | 3.650 | 3.560 | 3.650 | 500 | +0.25(+7.35%) |
Nov 17, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.07(+2.10%) |
Nov 16, 2004 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | +0.03(+0.91%) |
Nov 12, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 700 | -0.08(-2.37%) |
Nov 11, 2004 | 3.590 | 3.590 | 3.370 | 3.380 | 3,100 | -0.20(-5.59%) |
Nov 10, 2004 | 3.400 | 3.600 | 3.330 | 3.580 | 2,300 | +0.28(+8.48%) |
Nov 09, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 3.350 | 3.350 | 3.300 | 3.300 | 300 | +0.05(+1.54%) |
Nov 05, 2004 | 3.180 | 3.250 | 3.180 | 3.250 | 2,000 | +0.08(+2.52%) |
Nov 04, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 300 | +0.02(+0.63%) |