Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 3.290 | 3.290 | 3.180 | 3.200 | 1,400 | -0.10(-3.03%) |
Nov 24, 2004 | 3.570 | 3.570 | 3.300 | 3.300 | 17,700 | -0.09(-2.65%) |
Nov 23, 2004 | 3.570 | 3.570 | 3.370 | 3.390 | 9,400 | +0.00(+0.00%) |
Nov 22, 2004 | 3.300 | 3.400 | 3.270 | 3.390 | 29,300 | +0.09(+2.73%) |
Nov 19, 2004 | 3.050 | 3.300 | 3.050 | 3.300 | 18,700 | +0.15(+4.76%) |
Nov 18, 2004 | 3.380 | 3.420 | 3.070 | 3.150 | 8,700 | -0.13(-3.96%) |
Nov 17, 2004 | 3.320 | 3.320 | 3.230 | 3.280 | 3,700 | +0.01(+0.31%) |
Nov 16, 2004 | 3.050 | 3.450 | 3.050 | 3.270 | 12,100 | -0.02(-0.61%) |
Nov 15, 2004 | 3.050 | 3.300 | 3.050 | 3.290 | 17,200 | +0.05(+1.54%) |
Nov 12, 2004 | 3.150 | 3.240 | 3.100 | 3.240 | 11,500 | +0.08(+2.53%) |
Nov 11, 2004 | 3.150 | 3.160 | 3.110 | 3.160 | 12,700 | +0.01(+0.29%) |
Nov 10, 2004 | 3.250 | 3.390 | 2.750 | 3.151 | 38,400 | -0.25(-7.32%) |
Nov 09, 2004 | 3.400 | 3.680 | 3.260 | 3.400 | 31,700 | +0.00(+0.00%) |
Nov 08, 2004 | 3.380 | 3.980 | 3.330 | 3.400 | 56,700 | +0.20(+6.25%) |
Nov 05, 2004 | 3.280 | 3.280 | 3.050 | 3.200 | 10,500 | +0.02(+0.63%) |
Nov 04, 2004 | 3.370 | 3.910 | 3.011 | 3.180 | 47,400 | +0.18(+6.00%) |
Nov 03, 2004 | 3.050 | 3.050 | 2.800 | 3.000 | 20,900 | +0.09(+3.13%) |
Nov 02, 2004 | 2.880 | 2.990 | 2.650 | 2.909 | 48,600 | +0.26(+9.77%) |
Nov 01, 2004 | 2.320 | 2.760 | 2.320 | 2.650 | 61,800 | +0.26(+10.88%) |
Oct 29, 2004 | 2.340 | 2.390 | 2.340 | 2.390 | 1,600 | -0.05(-2.05%) |
Oct 28, 2004 | 2.500 | 2.500 | 2.440 | 2.440 | 600 | +0.04(+1.67%) |
Oct 27, 2004 | 2.320 | 2.460 | 2.320 | 2.400 | 5,600 | -0.02(-0.83%) |
Oct 26, 2004 | 2.410 | 2.470 | 2.410 | 2.420 | 7,200 | -0.05(-2.02%) |
Oct 25, 2004 | 2.350 | 2.470 | 2.350 | 2.470 | 3,500 | +0.04(+1.65%) |
Oct 22, 2004 | 2.430 | 2.430 | 2.420 | 2.430 | 8,300 | +0.04(+1.67%) |
Oct 21, 2004 | 2.370 | 2.390 | 2.321 | 2.390 | 5,300 | +0.01(+0.42%) |
Oct 20, 2004 | 2.290 | 2.380 | 2.080 | 2.380 | 4,600 | +0.06(+2.59%) |
Oct 19, 2004 | 2.060 | 2.320 | 2.060 | 2.320 | 2,300 | +0.07(+3.11%) |
Oct 18, 2004 | 2.260 | 2.260 | 2.250 | 2.250 | 1,000 | +0.02(+0.90%) |
Oct 15, 2004 | 2.250 | 2.250 | 2.140 | 2.230 | 400 | -0.03(-1.33%) |
Oct 14, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 1,800 | +0.03(+1.35%) |
Oct 12, 2004 | 2.280 | 2.330 | 2.230 | 2.230 | 3,300 | +0.03(+1.36%) |
Oct 11, 2004 | 2.160 | 2.200 | 2.110 | 2.200 | 700 | -0.07(-3.08%) |
Oct 08, 2004 | 2.260 | 2.270 | 2.241 | 2.270 | 1,500 | +0.08(+3.65%) |
Oct 07, 2004 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 2.179 | 2.190 | 2.160 | 2.190 | 500 | -0.03(-1.35%) |
Oct 05, 2004 | 2.220 | 2.220 | 2.150 | 2.220 | 2,100 | +0.00(+0.00%) |
Oct 04, 2004 | 2.270 | 2.270 | 2.150 | 2.220 | 1,900 | -0.04(-1.77%) |
Oct 01, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 200 | +0.01(+0.44%) |
Sep 30, 2004 | 2.220 | 2.250 | 2.210 | 2.250 | 1,800 | +0.07(+3.21%) |
Sep 29, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | +0.03(+1.40%) |
Sep 28, 2004 | 2.150 | 2.150 | 2.150 | 2.150 | 400 | -0.05(-2.27%) |
Sep 27, 2004 | 2.150 | 2.200 | 2.150 | 2.200 | 7,000 | +0.04(+1.85%) |
Sep 24, 2004 | 2.161 | 2.170 | 2.160 | 2.160 | 1,900 | -0.04(-1.82%) |
Sep 23, 2004 | 2.220 | 2.220 | 2.100 | 2.200 | 3,300 | +0.02(+0.92%) |
Sep 22, 2004 | 2.370 | 2.370 | 2.130 | 2.180 | 10,700 | -0.08(-3.58%) |
Sep 21, 2004 | 2.100 | 2.265 | 2.100 | 2.261 | 1,600 | +0.15(+7.16%) |
Sep 20, 2004 | 2.060 | 2.270 | 1.940 | 2.110 | 21,100 | +0.01(+0.48%) |
Sep 17, 2004 | 2.060 | 2.260 | 1.980 | 2.100 | 44,500 | +0.00(+0.00%) |
Sep 16, 2004 | 2.100 | 2.100 | 2.080 | 2.100 | 5,600 | -0.02(-0.94%) |
Sep 15, 2004 | 2.100 | 2.120 | 2.100 | 2.120 | 1,900 | -0.03(-1.40%) |
Sep 14, 2004 | 2.150 | 2.150 | 2.040 | 2.150 | 5,100 | -0.01(-0.46%) |
Sep 13, 2004 | 2.280 | 2.280 | 2.079 | 2.160 | 7,200 | -0.08(-3.57%) |
Sep 10, 2004 | 2.279 | 2.279 | 2.140 | 2.240 | 1,300 | -0.04(-1.75%) |
Sep 09, 2004 | 2.260 | 2.290 | 2.200 | 2.280 | 54,100 | -0.05(-2.15%) |
Sep 08, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.08(+3.56%) |
Sep 07, 2004 | 2.271 | 2.290 | 2.200 | 2.250 | 6,600 | +0.04(+1.81%) |
Sep 03, 2004 | 2.040 | 2.210 | 2.040 | 2.210 | 28,500 | +0.18(+8.87%) |
Sep 02, 2004 | 2.040 | 2.040 | 2.020 | 2.030 | 10,300 | -0.01(-0.49%) |