Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.810 | 3.240 | 2.810 | 2.970 | 8,306 | -0.03(-1.00%) |
Jan 28, 2005 | 3.170 | 3.239 | 2.750 | 3.000 | 20,931 | -0.05(-1.64%) |
Jan 27, 2005 | 2.980 | 3.050 | 2.940 | 3.050 | 2,500 | +0.05(+1.67%) |
Jan 26, 2005 | 2.900 | 3.019 | 2.890 | 3.000 | 4,900 | -0.02(-0.66%) |
Jan 25, 2005 | 2.890 | 3.260 | 2.890 | 3.020 | 7,785 | -0.21(-6.50%) |
Jan 24, 2005 | 3.420 | 3.420 | 3.230 | 3.230 | 4,053 | -0.17(-5.00%) |
Jan 21, 2005 | 3.450 | 3.720 | 3.220 | 3.400 | 14,060 | +0.20(+6.25%) |
Jan 20, 2005 | 3.200 | 3.200 | 3.142 | 3.200 | 740 | -0.03(-0.87%) |
Jan 19, 2005 | 2.944 | 3.440 | 2.931 | 3.228 | 11,015 | +0.48(+17.38%) |
Jan 18, 2005 | 2.761 | 2.900 | 2.750 | 2.750 | 8,566 | -0.25(-8.33%) |
Jan 14, 2005 | 2.750 | 3.111 | 2.750 | 3.000 | 14,823 | +0.12(+4.17%) |
Jan 13, 2005 | 3.190 | 3.190 | 2.829 | 2.880 | 20,222 | -0.34(-10.56%) |
Jan 12, 2005 | 3.570 | 3.570 | 3.150 | 3.220 | 8,580 | -0.09(-2.75%) |
Jan 11, 2005 | 3.280 | 3.480 | 3.250 | 3.311 | 11,892 | -0.23(-6.47%) |
Jan 10, 2005 | 3.610 | 3.650 | 3.330 | 3.540 | 18,342 | +0.03(+0.85%) |
Jan 07, 2005 | 3.960 | 4.090 | 3.350 | 3.510 | 57,032 | -0.07(-1.93%) |
Jan 06, 2005 | 3.590 | 3.709 | 3.350 | 3.579 | 31,885 | +0.03(+0.82%) |
Jan 05, 2005 | 3.820 | 3.820 | 3.200 | 3.550 | 11,851 | -0.44(-11.03%) |
Jan 04, 2005 | 3.940 | 4.140 | 3.820 | 3.990 | 10,475 | +0.04(+1.01%) |
Jan 03, 2005 | 3.930 | 4.049 | 3.930 | 3.950 | 1,340 | -0.19(-4.61%) |
Dec 31, 2004 | 3.920 | 4.239 | 3.920 | 4.141 | 9,100 | -0.10(-2.33%) |
Dec 30, 2004 | 4.000 | 4.450 | 4.000 | 4.240 | 7,200 | -0.10(-2.28%) |
Dec 29, 2004 | 4.200 | 4.400 | 4.080 | 4.339 | 10,100 | +0.17(+4.05%) |
Dec 28, 2004 | 4.000 | 4.170 | 3.950 | 4.170 | 11,800 | +0.04(+0.97%) |
Dec 27, 2004 | 3.898 | 4.140 | 3.898 | 4.130 | 13,200 | +0.24(+6.17%) |
Dec 23, 2004 | 3.880 | 3.932 | 3.880 | 3.890 | 5,500 | +0.04(+1.01%) |
Dec 22, 2004 | 4.200 | 4.200 | 3.630 | 3.851 | 24,400 | -0.34(-8.09%) |
Dec 21, 2004 | 4.050 | 4.190 | 3.920 | 4.190 | 36,900 | +0.24(+6.08%) |
Dec 20, 2004 | 4.130 | 4.300 | 3.750 | 3.950 | 47,800 | +0.21(+5.61%) |
Dec 17, 2004 | 3.430 | 3.740 | 3.310 | 3.740 | 51,400 | +0.43(+12.99%) |
Dec 16, 2004 | 3.390 | 3.750 | 3.020 | 3.310 | 185,500 | +0.81(+32.40%) |
Dec 15, 2004 | 2.500 | 2.500 | 2.400 | 2.500 | 5,100 | +0.12(+5.04%) |
Dec 14, 2004 | 2.496 | 2.496 | 2.370 | 2.380 | 1,600 | +0.03(+1.28%) |
Dec 13, 2004 | 2.577 | 2.580 | 2.300 | 2.350 | 11,100 | -0.15(-6.00%) |
Dec 10, 2004 | 2.500 | 2.530 | 2.500 | 2.500 | 1,500 | +0.00(+0.00%) |
Dec 09, 2004 | 2.260 | 2.530 | 2.260 | 2.500 | 12,900 | +0.08(+3.31%) |
Dec 08, 2004 | 2.420 | 2.420 | 2.390 | 2.420 | 2,500 | +0.07(+2.98%) |
Dec 07, 2004 | 2.260 | 2.430 | 2.260 | 2.350 | 3,600 | -0.08(-3.29%) |
Dec 06, 2004 | 2.430 | 2.430 | 2.410 | 2.430 | 5,800 | +0.00(+0.00%) |
Dec 03, 2004 | 2.300 | 2.450 | 2.300 | 2.430 | 6,800 | +0.11(+4.74%) |
Dec 02, 2004 | 2.390 | 2.410 | 2.320 | 2.320 | 2,200 | +0.00(+0.00%) |
Dec 01, 2004 | 2.470 | 2.470 | 2.180 | 2.320 | 12,300 | +0.14(+6.42%) |
Nov 30, 2004 | 2.300 | 2.390 | 2.180 | 2.180 | 15,800 | -0.10(-4.39%) |
Nov 29, 2004 | 2.570 | 2.570 | 2.260 | 2.280 | 6,400 | +0.02(+0.88%) |
Nov 26, 2004 | 2.280 | 2.399 | 2.260 | 2.260 | 700 | +0.03(+1.35%) |
Nov 24, 2004 | 2.270 | 2.270 | 2.220 | 2.230 | 3,300 | -0.12(-5.11%) |
Nov 23, 2004 | 2.270 | 2.350 | 2.270 | 2.350 | 300 | +0.05(+2.17%) |
Nov 22, 2004 | 2.350 | 2.350 | 2.280 | 2.300 | 6,700 | +0.01(+0.44%) |
Nov 19, 2004 | 2.340 | 2.470 | 2.290 | 2.290 | 24,500 | -0.01(-0.43%) |
Nov 18, 2004 | 2.420 | 2.510 | 2.300 | 2.300 | 34,600 | -0.19(-7.63%) |
Nov 17, 2004 | 2.500 | 2.500 | 2.430 | 2.490 | 4,700 | -0.11(-4.19%) |
Nov 16, 2004 | 2.510 | 2.600 | 2.510 | 2.599 | 3,700 | +0.04(+1.52%) |
Nov 15, 2004 | 2.770 | 2.780 | 2.500 | 2.560 | 2,300 | -0.19(-6.91%) |
Nov 12, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 2.740 | 2.750 | 2.740 | 2.750 | 1,000 | +0.24(+9.56%) |
Nov 10, 2004 | 2.360 | 2.690 | 2.360 | 2.510 | 5,900 | +0.08(+3.29%) |
Nov 09, 2004 | 2.600 | 2.600 | 2.430 | 2.430 | 4,200 | -0.17(-6.54%) |
Nov 08, 2004 | 2.600 | 2.940 | 2.590 | 2.600 | 6,300 | +0.00(+0.00%) |
Nov 05, 2004 | 2.840 | 2.850 | 2.600 | 2.600 | 9,800 | -0.12(-4.41%) |
Nov 04, 2004 | 2.750 | 2.750 | 2.650 | 2.720 | 3,700 | -0.12(-4.19%) |
Nov 03, 2004 | 2.990 | 2.990 | 2.560 | 2.839 | 5,200 | +0.09(+3.24%) |
Nov 02, 2004 | 2.960 | 3.290 | 2.750 | 2.750 | 2,700 | +0.13(+4.92%) |