Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.140 | 3.140 | 3.100 | 3.100 | 200 | -0.05(-1.59%) |
Nov 29, 2004 | 3.280 | 3.280 | 3.050 | 3.150 | 5,400 | -0.15(-4.55%) |
Nov 26, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 3.200 | 3.300 | 3.200 | 3.300 | 600 | +0.08(+2.48%) |
Nov 23, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 3.110 | 3.220 | 3.110 | 3.220 | 1,500 | +0.12(+3.87%) |
Nov 18, 2004 | 3.110 | 3.120 | 3.100 | 3.100 | 1,100 | -0.10(-3.13%) |
Nov 17, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.00(+0.00%) |
Nov 16, 2004 | 3.250 | 3.250 | 3.200 | 3.200 | 1,400 | +0.01(+0.31%) |
Nov 15, 2004 | 3.130 | 3.240 | 3.060 | 3.190 | 4,300 | +0.13(+4.25%) |
Nov 12, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | -0.01(-0.33%) |
Nov 11, 2004 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | +0.00(+0.00%) |
Nov 09, 2004 | 3.070 | 3.070 | 3.050 | 3.070 | 400 | -0.03(-0.97%) |
Nov 08, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
Nov 04, 2004 | 3.150 | 3.150 | 3.040 | 3.100 | 2,900 | +0.05(+1.64%) |
Nov 03, 2004 | 3.020 | 3.050 | 3.020 | 3.050 | 1,500 | +0.02(+0.66%) |
Nov 02, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 300 | -0.02(-0.66%) |
Nov 01, 2004 | 3.040 | 3.070 | 3.040 | 3.050 | 400 | +0.03(+0.99%) |
Oct 29, 2004 | 3.050 | 3.050 | 3.020 | 3.020 | 1,300 | +0.07(+2.37%) |
Oct 28, 2004 | 2.950 | 2.950 | 2.920 | 2.950 | 900 | +0.00(+0.00%) |
Oct 27, 2004 | 2.960 | 2.960 | 2.942 | 2.950 | 3,300 | +0.03(+1.03%) |
Oct 26, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | -0.05(-1.68%) |
Oct 22, 2004 | 2.970 | 2.970 | 2.970 | 2.970 | 5,300 | +0.01(+0.34%) |
Oct 21, 2004 | 2.980 | 2.980 | 2.960 | 2.960 | 4,400 | -0.04(-1.33%) |
Oct 20, 2004 | 2.960 | 3.000 | 2.950 | 3.000 | 3,000 | +0.14(+4.90%) |
Oct 19, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 2.880 | 2.950 | 2.860 | 2.860 | 3,000 | -0.09(-3.05%) |
Oct 15, 2004 | 2.940 | 2.950 | 2.940 | 2.950 | 3,100 | +0.05(+1.72%) |
Oct 14, 2004 | 2.950 | 2.950 | 2.890 | 2.900 | 2,900 | +0.06(+2.11%) |
Oct 13, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 2,600 | +0.00(+0.00%) |
Oct 12, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.820 | 2.840 | 2.820 | 2.840 | 1,300 | +0.00(+0.00%) |
Oct 07, 2004 | 2.800 | 2.840 | 2.780 | 2.840 | 3,100 | -0.01(-0.35%) |
Oct 06, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | +0.05(+1.79%) |
Oct 01, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | -0.05(-1.75%) |
Sep 30, 2004 | 2.860 | 2.860 | 2.850 | 2.850 | 400 | -0.05(-1.72%) |
Sep 29, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.10(+3.57%) |
Sep 28, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 2,600 | -0.05(-1.75%) |
Sep 24, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,400 | -0.05(-1.72%) |
Sep 22, 2004 | 3.000 | 3.000 | 2.900 | 2.900 | 2,700 | -0.02(-0.68%) |
Sep 21, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 2.850 | 2.920 | 2.850 | 2.920 | 2,500 | +0.06(+2.10%) |
Sep 17, 2004 | 2.910 | 2.910 | 2.860 | 2.860 | 23,900 | -0.12(-4.03%) |
Sep 16, 2004 | 2.980 | 2.980 | 2.980 | 2.980 | 100 | +0.06(+2.05%) |
Sep 15, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | -0.07(-2.34%) |
Sep 10, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 300 | +0.01(+0.34%) |
Sep 08, 2004 | 2.910 | 2.980 | 2.900 | 2.980 | 3,100 | +0.08(+2.76%) |
Sep 07, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | +0.02(+0.69%) |
Sep 03, 2004 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.00(+0.00%) |
Sep 02, 2004 | 2.880 | 2.880 | 2.880 | 2.880 | 500 | -0.04(-1.37%) |