Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.520 | 2.550 | 2.410 | 2.540 | 23,400 | +0.13(+5.39%) |
Jan 28, 2005 | 2.330 | 2.410 | 2.330 | 2.410 | 3,000 | +0.01(+0.21%) |
Jan 27, 2005 | 2.405 | 2.405 | 2.405 | 2.405 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 2.510 | 2.510 | 2.400 | 2.405 | 4,700 | -0.16(-6.05%) |
Jan 25, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 2.580 | 2.580 | 2.560 | 2.560 | 600 | +0.05(+1.99%) |
Jan 20, 2005 | 2.590 | 2.590 | 2.510 | 2.510 | 5,700 | -0.06(-2.33%) |
Jan 19, 2005 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 2.640 | 2.700 | 2.570 | 2.570 | 1,200 | -0.07(-2.65%) |
Jan 14, 2005 | 2.640 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 2.570 | 2.640 | 2.570 | 2.640 | 2,400 | +0.06(+2.33%) |
Jan 12, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 2.600 | 2.600 | 2.570 | 2.580 | 3,100 | -0.10(-3.73%) |
Jan 06, 2005 | 2.650 | 2.680 | 2.650 | 2.680 | 1,000 | +0.10(+3.88%) |
Jan 05, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 2.580 | 2.580 | 2.580 | 2.580 | 200 | +0.01(+0.39%) |
Jan 03, 2005 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 2.570 | 2.600 | 2.570 | 2.570 | 3,200 | +0.00(+0.00%) |
Dec 30, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 2.580 | 2.580 | 2.570 | 2.570 | 300 | -0.04(-1.53%) |
Dec 28, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 2.590 | 2.610 | 2.570 | 2.610 | 13,400 | +0.02(+0.77%) |
Dec 23, 2004 | 2.590 | 2.590 | 2.560 | 2.590 | 3,200 | +0.00(+0.00%) |
Dec 22, 2004 | 2.590 | 2.590 | 2.590 | 2.590 | 1,000 | +0.03(+1.17%) |
Dec 21, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 2.600 | 2.600 | 2.560 | 2.560 | 1,200 | +0.00(+0.00%) |
Dec 17, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 900 | +0.00(+0.00%) |
Dec 16, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 300 | -0.01(-0.39%) |
Dec 15, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | -0.04(-1.53%) |
Dec 10, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 1,700 | +0.01(+0.33%) |
Dec 09, 2004 | 2.602 | 2.602 | 2.602 | 2.602 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 2.602 | 2.602 | 2.602 | 2.602 | 200 | -0.06(-2.20%) |
Dec 07, 2004 | 2.660 | 2.660 | 2.660 | 2.660 | 500 | -0.04(-1.48%) |
Dec 06, 2004 | 2.701 | 2.701 | 2.700 | 2.700 | 1,000 | -0.06(-2.17%) |
Dec 03, 2004 | 2.600 | 2.990 | 2.600 | 2.760 | 18,300 | +0.26(+10.40%) |
Dec 02, 2004 | 2.650 | 2.650 | 2.500 | 2.500 | 6,900 | -0.20(-7.41%) |
Dec 01, 2004 | 2.710 | 2.720 | 2.500 | 2.700 | 14,500 | -0.05(-1.82%) |
Nov 30, 2004 | 2.820 | 2.820 | 2.750 | 2.750 | 5,800 | -0.09(-3.17%) |
Nov 29, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 2.880 | 2.900 | 2.840 | 2.840 | 1,400 | +0.05(+1.79%) |
Nov 24, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 2.800 | 2.800 | 2.790 | 2.790 | 6,000 | +0.00(+0.00%) |
Nov 22, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 1,000 | -0.01(-0.36%) |
Nov 19, 2004 | 2.950 | 2.950 | 2.760 | 2.800 | 6,600 | -0.24(-7.89%) |
Nov 18, 2004 | 2.950 | 3.040 | 2.950 | 3.040 | 400 | +0.07(+2.36%) |
Nov 17, 2004 | 2.970 | 2.970 | 2.970 | 2.970 | 300 | -0.02(-0.67%) |
Nov 16, 2004 | 3.050 | 3.050 | 2.990 | 2.990 | 600 | +0.04(+1.36%) |
Nov 15, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | -0.05(-1.67%) |
Nov 12, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 2,100 | +0.00(+0.00%) |
Nov 11, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 1,300 | -0.03(-0.99%) |
Nov 10, 2004 | 3.100 | 3.100 | 3.030 | 3.030 | 1,000 | +0.00(+0.00%) |
Nov 09, 2004 | 3.030 | 3.030 | 3.000 | 3.030 | 1,100 | +0.01(+0.33%) |
Nov 08, 2004 | 3.000 | 3.020 | 3.000 | 3.020 | 2,500 | -0.01(-0.33%) |
Nov 05, 2004 | 3.030 | 3.100 | 3.030 | 3.030 | 1,200 | +0.03(+1.00%) |
Nov 04, 2004 | 3.020 | 3.020 | 3.000 | 3.000 | 8,100 | -0.05(-1.64%) |
Nov 03, 2004 | 3.140 | 3.140 | 3.050 | 3.050 | 300 | -0.04(-1.29%) |
Nov 02, 2004 | 3.100 | 3.100 | 3.090 | 3.090 | 300 | +0.04(+1.31%) |