Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 3.650 | 3.710 | 3.550 | 3.690 | 7,000 | -0.06(-1.60%) |
Jan 27, 2005 | 4.000 | 4.000 | 3.750 | 3.750 | 303 | +0.10(+2.74%) |
Jan 26, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | -0.15(-3.95%) |
Jan 24, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 3.650 | 3.800 | 3.650 | 3.800 | 600 | +0.30(+8.57%) |
Jan 20, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.00(+0.00%) |
Jan 19, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 560 | -0.05(-1.41%) |
Jan 18, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 500 | -0.10(-2.74%) |
Jan 14, 2005 | 3.550 | 3.650 | 3.550 | 3.650 | 2,200 | +0.10(+2.82%) |
Jan 13, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 101 | +0.05(+1.43%) |
Jan 11, 2005 | 4.000 | 4.000 | 3.500 | 3.500 | 575 | -0.60(-14.63%) |
Jan 10, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 1,300 | -0.15(-3.53%) |
Jan 07, 2005 | 3.650 | 4.250 | 3.650 | 4.250 | 2,000 | +0.60(+16.44%) |
Jan 06, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | -0.85(-18.89%) |
Jan 04, 2005 | 4.000 | 4.500 | 3.250 | 4.500 | 8,700 | -0.10(-2.17%) |
Jan 03, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 4.050 | 4.600 | 4.000 | 4.600 | 16,000 | +0.60(+15.00%) |
Dec 30, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 4.050 | 4.050 | 4.000 | 4.000 | 1,000 | +0.00(+0.00%) |
Dec 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 4,200 | +0.00(+0.00%) |
Dec 23, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.00(+0.00%) |
Dec 22, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.65(-13.98%) |
Dec 21, 2004 | 4.650 | 4.650 | 4.650 | 4.650 | 9,700 | +0.05(+1.09%) |
Dec 20, 2004 | 4.500 | 4.600 | 4.500 | 4.600 | 2,200 | +0.60(+15.00%) |
Dec 17, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.60(-13.04%) |
Dec 16, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 3.750 | 4.600 | 3.750 | 4.600 | 5,700 | +1.10(+31.43%) |
Dec 14, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 3.350 | 3.500 | 3.350 | 3.500 | 2,100 | +0.10(+2.94%) |
Dec 09, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.10(-2.86%) |
Dec 03, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 3.250 | 3.550 | 3.250 | 3.500 | 14,400 | +0.25(+7.69%) |
Dec 01, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 1,400 | +0.25(+8.33%) |
Nov 30, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 2.950 | 3.000 | 2.950 | 3.000 | 600 | -0.10(-3.23%) |
Nov 24, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 2.950 | 3.100 | 2.950 | 3.100 | 400 | +0.15(+5.08%) |
Nov 19, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 200 | -0.35(-10.61%) |
Nov 15, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.00(+0.00%) |
Nov 12, 2004 | 3.000 | 3.300 | 3.000 | 3.300 | 2,200 | +0.40(+13.79%) |
Nov 11, 2004 | 3.100 | 3.300 | 2.900 | 2.900 | 17,000 | -0.15(-4.92%) |
Nov 10, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 2,400 | +0.16(+5.54%) |
Nov 08, 2004 | 2.750 | 2.900 | 2.700 | 2.890 | 20,300 | +0.14(+5.09%) |
Nov 05, 2004 | 2.600 | 2.750 | 2.600 | 2.750 | 4,800 | +0.05(+1.85%) |
Nov 04, 2004 | 2.550 | 2.750 | 2.550 | 2.700 | 8,900 | +0.10(+3.85%) |
Nov 03, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 2,000 | +0.05(+1.96%) |
Nov 02, 2004 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |