Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.600 | 3.600 | 3.500 | 3.600 | 34,571 | +0.10(+2.86%) |
Jan 28, 2005 | 3.480 | 3.500 | 3.480 | 3.500 | 6,600 | +0.05(+1.45%) |
Jan 27, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 500 | +0.00(+0.00%) |
Jan 26, 2005 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 | +0.09(+2.68%) |
Jan 25, 2005 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 3.350 | 3.360 | 3.350 | 3.360 | 3,000 | +0.04(+1.20%) |
Jan 21, 2005 | 3.300 | 3.320 | 3.300 | 3.320 | 2,000 | +0.08(+2.47%) |
Jan 20, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 160 | +0.00(+0.00%) |
Jan 19, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 3.240 | 3.240 | 3.240 | 3.240 | 4,757 | +0.00(+0.00%) |
Jan 13, 2005 | 3.250 | 3.260 | 3.240 | 3.240 | 3,270 | -0.06(-1.82%) |
Jan 12, 2005 | 3.480 | 3.480 | 3.300 | 3.300 | 2,300 | -0.18(-5.17%) |
Jan 11, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 3.480 | 3.480 | 3.480 | 3.480 | 410 | +0.00(+0.00%) |
Jan 07, 2005 | 3.350 | 3.480 | 3.350 | 3.480 | 1,630 | +0.00(+0.00%) |
Jan 06, 2005 | 3.450 | 3.480 | 3.330 | 3.480 | 4,930 | +0.18(+5.45%) |
Jan 05, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 3.400 | 3.450 | 3.300 | 3.300 | 4,775 | -0.10(-2.94%) |
Jan 03, 2005 | 3.250 | 3.450 | 3.250 | 3.400 | 7,838 | +0.10(+3.03%) |
Dec 31, 2004 | 3.350 | 3.370 | 3.300 | 3.300 | 9,300 | +0.04(+1.23%) |
Dec 30, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 3.250 | 3.260 | 3.250 | 3.260 | 2,400 | +0.00(+0.00%) |
Dec 27, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 700 | +0.02(+0.62%) |
Dec 23, 2004 | 3.250 | 3.250 | 3.240 | 3.240 | 6,000 | -0.02(-0.61%) |
Dec 22, 2004 | 3.240 | 3.260 | 3.240 | 3.260 | 13,600 | +0.01(+0.31%) |
Dec 21, 2004 | 3.200 | 3.250 | 3.200 | 3.250 | 4,500 | +0.00(+0.00%) |
Dec 20, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.05(+1.56%) |
Dec 17, 2004 | 3.220 | 3.220 | 3.000 | 3.200 | 23,200 | -0.05(-1.54%) |
Dec 16, 2004 | 3.280 | 3.280 | 3.250 | 3.250 | 3,000 | +0.03(+0.93%) |
Dec 15, 2004 | 3.180 | 3.250 | 3.180 | 3.220 | 26,500 | +0.03(+0.94%) |
Dec 14, 2004 | 3.170 | 3.190 | 3.150 | 3.190 | 24,400 | +0.09(+2.90%) |
Dec 13, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
Dec 10, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
Dec 09, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 5,200 | +0.00(+0.00%) |
Dec 07, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,600 | +0.00(+0.00%) |
Dec 06, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 6,300 | -0.04(-1.27%) |
Dec 01, 2004 | 3.050 | 3.140 | 3.050 | 3.140 | 4,600 | +0.13(+4.32%) |
Nov 30, 2004 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 | -0.04(-1.31%) |
Nov 29, 2004 | 3.010 | 3.050 | 3.010 | 3.050 | 2,000 | +0.04(+1.33%) |
Nov 26, 2004 | 3.010 | 3.010 | 3.010 | 3.010 | 1,500 | +0.00(+0.00%) |
Nov 24, 2004 | 3.100 | 3.100 | 3.010 | 3.010 | 1,900 | -0.21(-6.52%) |
Nov 23, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 3.000 | 3.220 | 3.000 | 3.220 | 15,000 | +0.22(+7.33%) |
Nov 19, 2004 | 3.100 | 3.240 | 3.000 | 3.000 | 3,000 | +0.00(+0.00%) |
Nov 18, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 600 | +0.00(+0.00%) |
Nov 17, 2004 | 3.100 | 3.100 | 2.850 | 3.000 | 10,500 | -0.20(-6.25%) |
Nov 16, 2004 | 3.100 | 3.200 | 3.100 | 3.200 | 1,300 | +0.10(+3.23%) |
Nov 15, 2004 | 3.100 | 3.200 | 3.050 | 3.100 | 3,800 | +0.05(+1.64%) |
Nov 12, 2004 | 2.950 | 3.050 | 2.950 | 3.050 | 10,900 | +0.10(+3.39%) |
Nov 11, 2004 | 3.000 | 3.000 | 2.950 | 2.950 | 1,500 | -0.05(-1.67%) |
Nov 10, 2004 | 2.980 | 3.000 | 2.980 | 3.000 | 600 | +0.05(+1.69%) |
Nov 09, 2004 | 2.830 | 2.950 | 2.830 | 2.950 | 13,400 | +0.05(+1.72%) |
Nov 08, 2004 | 3.000 | 3.000 | 2.830 | 2.900 | 7,100 | -0.02(-0.51%) |
Nov 05, 2004 | 2.900 | 2.915 | 2.750 | 2.915 | 22,600 | +0.02(+0.52%) |
Nov 04, 2004 | 2.750 | 2.900 | 2.750 | 2.900 | 5,100 | +0.15(+5.45%) |
Nov 03, 2004 | 2.860 | 2.860 | 2.750 | 2.750 | 5,500 | -0.11(-3.85%) |
Nov 02, 2004 | 2.900 | 3.000 | 2.860 | 2.860 | 7,100 | -0.14(-4.67%) |