Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.983 | 2.996 | 2.900 | 2.983 | 627,393 | +0.00(+0.00%) |
Jan 28, 2005 | 2.983 | 2.996 | 2.900 | 2.983 | 627,393 | +0.00(+0.00%) |
Jan 27, 2005 | 2.983 | 2.996 | 2.900 | 2.983 | 627,393 | +0.06(+2.19%) |
Jan 26, 2005 | 2.919 | 2.919 | 2.905 | 2.919 | 213,000 | +0.05(+1.81%) |
Jan 25, 2005 | 2.867 | 2.867 | 2.867 | 2.867 | 264,000 | +0.00(+0.00%) |
Jan 24, 2005 | 2.867 | 2.867 | 2.867 | 2.867 | 264,000 | -0.03(-1.15%) |
Jan 21, 2005 | 2.901 | 2.901 | 2.901 | 2.901 | 180,000 | -0.13(-4.15%) |
Jan 20, 2005 | 3.026 | 3.026 | 3.022 | 3.026 | 98,200 | +0.00(+0.00%) |
Jan 19, 2005 | 3.026 | 3.026 | 3.022 | 3.026 | 98,200 | +0.03(+0.88%) |
Jan 18, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 500 | +0.04(+1.48%) |
Jan 14, 2005 | 2.956 | 2.956 | 2.956 | 2.956 | 80,000 | -0.02(-0.73%) |
Jan 13, 2005 | 2.978 | 2.978 | 2.947 | 2.978 | 1,153,000 | +0.00(+0.00%) |
Jan 12, 2005 | 2.978 | 2.978 | 2.947 | 2.978 | 1,153,000 | -0.07(-2.36%) |
Jan 11, 2005 | 3.050 | 3.121 | 3.050 | 3.050 | 442,000 | +0.00(+0.00%) |
Jan 10, 2005 | 3.050 | 3.121 | 3.050 | 3.050 | 442,000 | -0.06(-1.87%) |
Jan 07, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 1,010,700 | +0.00(+0.00%) |
Jan 06, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 1,010,700 | +0.00(+0.00%) |
Jan 05, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 1,010,700 | -0.06(-1.76%) |
Jan 04, 2005 | 3.164 | 3.215 | 3.164 | 3.164 | 1,779,048 | +0.00(+0.00%) |
Jan 03, 2005 | 3.164 | 3.215 | 3.164 | 3.164 | 1,779,048 | -0.01(-0.26%) |
Dec 31, 2004 | 3.172 | 3.172 | 3.172 | 3.172 | 792,000 | +0.00(+0.00%) |
Dec 30, 2004 | 3.172 | 3.172 | 3.172 | 3.172 | 792,000 | +0.00(+0.00%) |
Dec 29, 2004 | 3.172 | 3.172 | 3.172 | 3.172 | 792,000 | +0.00(+0.00%) |
Dec 28, 2004 | 3.172 | 3.172 | 3.172 | 3.172 | 792,000 | -0.01(-0.27%) |
Dec 27, 2004 | 3.181 | 3.182 | 3.181 | 3.181 | 280,620 | +0.00(+0.00%) |
Dec 23, 2004 | 3.181 | 3.182 | 3.181 | 3.181 | 280,620 | +0.00(+0.00%) |
Dec 22, 2004 | 3.181 | 3.182 | 3.181 | 3.181 | 280,620 | -0.05(-1.41%) |
Dec 21, 2004 | 3.227 | 3.240 | 3.222 | 3.227 | 956,705 | +0.00(+0.00%) |
Dec 20, 2004 | 3.227 | 3.240 | 3.222 | 3.227 | 956,705 | -0.07(-2.23%) |
Dec 17, 2004 | 3.300 | 3.300 | 3.196 | 3.300 | 127,100 | +0.00(+0.00%) |
Dec 16, 2004 | 3.300 | 3.300 | 3.196 | 3.300 | 127,100 | +0.00(+0.00%) |
Dec 15, 2004 | 3.300 | 3.300 | 3.196 | 3.300 | 127,100 | +0.00(+0.00%) |
Dec 14, 2004 | 3.300 | 3.300 | 3.196 | 3.300 | 127,100 | +0.00(+0.00%) |
Dec 13, 2004 | 3.300 | 3.300 | 3.196 | 3.300 | 127,100 | -0.06(-1.74%) |
Dec 10, 2004 | 3.358 | 3.358 | 3.358 | 3.358 | 200 | +0.00(+0.00%) |
Dec 09, 2004 | 3.358 | 3.358 | 3.358 | 3.358 | 200 | -0.03(-0.78%) |
Dec 08, 2004 | 3.385 | 3.385 | 3.385 | 3.385 | 54,470 | +0.00(+0.00%) |
Dec 07, 2004 | 3.385 | 3.385 | 3.385 | 3.385 | 144,000 | +0.00(+0.00%) |
Dec 06, 2004 | 3.385 | 3.385 | 3.385 | 3.385 | 144,000 | -0.04(-1.16%) |
Dec 03, 2004 | 3.424 | 3.424 | 3.395 | 3.424 | 120,000 | +0.04(+1.24%) |
Dec 02, 2004 | 3.383 | 3.397 | 3.383 | 3.383 | 375,300 | +0.00(+0.00%) |
Dec 01, 2004 | 3.383 | 3.397 | 3.383 | 3.383 | 375,300 | +0.01(+0.23%) |
Nov 30, 2004 | 3.375 | 3.430 | 3.375 | 3.375 | 2,658,267 | +0.00(+0.00%) |
Nov 29, 2004 | 3.375 | 3.430 | 3.375 | 3.375 | 2,658,267 | +0.04(+1.35%) |
Nov 26, 2004 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 | +0.00(+0.00%) |
Nov 24, 2004 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 | +0.00(+0.00%) |
Nov 23, 2004 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 | +0.00(+0.00%) |
Nov 22, 2004 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 | +0.00(+0.00%) |
Nov 19, 2004 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 | +0.00(+0.00%) |
Nov 18, 2004 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 | +0.10(+3.21%) |
Nov 17, 2004 | 3.227 | 3.227 | 3.227 | 3.227 | 224,000 | +0.00(+0.00%) |
Nov 16, 2004 | 3.227 | 3.227 | 3.227 | 3.227 | 224,000 | +0.00(+0.00%) |
Nov 15, 2004 | 3.227 | 3.227 | 3.227 | 3.227 | 1,004,000 | +0.00(+0.00%) |
Nov 12, 2004 | 3.227 | 3.227 | 3.227 | 3.227 | 1,004,000 | +0.20(+6.56%) |
Nov 11, 2004 | 3.028 | 3.028 | 3.028 | 3.028 | 950,000 | -0.06(-2.03%) |
Nov 10, 2004 | 3.091 | 3.091 | 3.091 | 3.091 | 5,963,000 | +0.00(+0.00%) |
Nov 09, 2004 | 3.091 | 3.091 | 3.091 | 3.091 | 5,963,000 | +0.00(+0.00%) |
Nov 08, 2004 | 3.091 | 3.091 | 3.091 | 3.091 | 5,963,000 | +0.00(+0.00%) |
Nov 05, 2004 | 3.091 | 3.091 | 3.091 | 3.091 | 5,963,000 | +0.19(+6.58%) |
Nov 04, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 200,000 | +0.00(+0.00%) |
Nov 03, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 200,000 | +0.00(+0.00%) |
Nov 02, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 200,000 | -0.04(-1.28%) |