Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.146 | 2.146 | 2.124 | 2.140 | 99,451 | -0.01(-0.28%) |
Nov 29, 2004 | 2.155 | 2.155 | 2.124 | 2.146 | 11,450 | +0.01(+0.29%) |
Nov 26, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 11,450 | +0.02(+0.72%) |
Nov 24, 2004 | 2.247 | 2.247 | 2.124 | 2.124 | 67,064 | -0.12(-5.44%) |
Nov 23, 2004 | 2.332 | 2.332 | 2.247 | 2.247 | 52,015 | -0.11(-4.79%) |
Nov 22, 2004 | 2.308 | 2.363 | 2.308 | 2.360 | 122,024 | +0.02(+0.91%) |
Nov 19, 2004 | 2.338 | 2.354 | 2.338 | 2.338 | 18,320 | +0.00(+0.00%) |
Nov 18, 2004 | 2.323 | 2.354 | 2.299 | 2.338 | 96,180 | +0.02(+0.66%) |
Nov 17, 2004 | 2.299 | 2.323 | 2.299 | 2.323 | 16,357 | +0.02(+1.06%) |
Nov 16, 2004 | 2.293 | 2.308 | 2.262 | 2.299 | 151,140 | +0.01(+0.27%) |
Nov 15, 2004 | 2.247 | 2.293 | 2.216 | 2.293 | 263,350 | +0.05(+2.04%) |
Nov 12, 2004 | 2.231 | 2.247 | 2.216 | 2.247 | 23,227 | +0.02(+0.68%) |
Nov 11, 2004 | 2.170 | 2.231 | 2.170 | 2.231 | 105,012 | +0.06(+2.53%) |
Nov 10, 2004 | 2.176 | 2.176 | 2.170 | 2.176 | 59,867 | +0.01(+0.28%) |
Nov 09, 2004 | 2.186 | 2.231 | 2.140 | 2.170 | 211,661 | +0.06(+2.90%) |
Nov 08, 2004 | 2.124 | 2.140 | 2.094 | 2.109 | 23,227 | +0.00(+0.00%) |
Nov 05, 2004 | 2.079 | 2.176 | 2.079 | 2.109 | 59,540 | +0.03(+1.47%) |
Nov 04, 2004 | 2.088 | 2.088 | 2.079 | 2.079 | 3,598 | -0.01(-0.44%) |
Nov 03, 2004 | 2.002 | 2.140 | 2.002 | 2.088 | 48,090 | +0.02(+1.18%) |
Nov 02, 2004 | 2.063 | 2.094 | 2.063 | 2.063 | 25,517 | -0.02(-0.74%) |
Nov 01, 2004 | 2.017 | 2.088 | 2.017 | 2.079 | 71,317 | +0.00(+0.00%) |
Oct 29, 2004 | 2.017 | 2.079 | 1.993 | 2.079 | 27,480 | +0.06(+3.03%) |
Oct 28, 2004 | 2.017 | 2.017 | 2.017 | 2.017 | 8,178 | +0.02(+0.76%) |
Oct 27, 2004 | 1.956 | 2.017 | 1.956 | 2.002 | 29,442 | +0.00(+0.00%) |
Oct 26, 2004 | 2.002 | 2.002 | 2.002 | 2.002 | 3,925 | +0.03(+1.55%) |
Oct 25, 2004 | 2.017 | 2.017 | 1.956 | 1.972 | 28,461 | -0.03(-1.53%) |
Oct 22, 2004 | 2.017 | 2.017 | 2.002 | 2.002 | 2,617 | +0.00(+0.00%) |
Oct 21, 2004 | 2.048 | 2.048 | 1.972 | 2.002 | 32,714 | -0.05(-2.24%) |
Oct 20, 2004 | 2.094 | 2.124 | 2.048 | 2.048 | 9,487 | +0.03(+1.51%) |
Oct 19, 2004 | 2.216 | 2.216 | 2.017 | 2.017 | 65,428 | -0.18(-8.33%) |
Oct 18, 2004 | 2.216 | 2.231 | 2.201 | 2.201 | 22,572 | -0.09(-4.00%) |
Oct 15, 2004 | 2.323 | 2.323 | 2.216 | 2.293 | 20,610 | -0.02(-0.66%) |
Oct 14, 2004 | 2.338 | 2.338 | 2.216 | 2.308 | 13,412 | +0.02(+0.67%) |
Oct 13, 2004 | 2.317 | 2.338 | 2.277 | 2.293 | 32,387 | -0.02(-1.06%) |
Oct 12, 2004 | 2.338 | 2.354 | 2.283 | 2.317 | 14,721 | -0.02(-0.92%) |
Oct 11, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.415 | 2.415 | 2.338 | 2.338 | 15,048 | -0.08(-3.16%) |
Oct 07, 2004 | 2.409 | 2.491 | 2.409 | 2.415 | 63,138 | +0.01(+0.25%) |
Oct 06, 2004 | 2.354 | 2.409 | 2.338 | 2.409 | 42,201 | +0.09(+3.68%) |
Oct 05, 2004 | 2.430 | 2.430 | 2.308 | 2.323 | 127,912 | -0.08(-3.18%) |
Oct 04, 2004 | 2.231 | 2.430 | 2.201 | 2.400 | 106,975 | +0.14(+6.08%) |
Oct 01, 2004 | 2.140 | 2.293 | 2.140 | 2.262 | 26,498 | +0.15(+7.25%) |
Sep 30, 2004 | 2.048 | 2.140 | 2.048 | 2.109 | 32,060 | +0.05(+2.22%) |
Sep 29, 2004 | 1.855 | 2.063 | 1.855 | 2.063 | 68,700 | +0.21(+11.57%) |
Sep 28, 2004 | 1.849 | 1.849 | 1.849 | 1.849 | 981 | +0.00(+0.00%) |
Sep 27, 2004 | 1.803 | 1.889 | 1.803 | 1.849 | 74,588 | +0.05(+2.54%) |
Sep 24, 2004 | 1.773 | 1.803 | 1.773 | 1.803 | 8,832 | +0.08(+4.42%) |
Sep 23, 2004 | 1.727 | 1.742 | 1.727 | 1.727 | 89,637 | +0.02(+1.25%) |
Sep 22, 2004 | 1.712 | 1.712 | 1.703 | 1.706 | 73,934 | -0.01(-0.36%) |
Sep 21, 2004 | 1.712 | 1.712 | 1.690 | 1.712 | 646,107 | +0.00(+0.00%) |
Sep 20, 2004 | 1.712 | 1.712 | 1.697 | 1.712 | 112,210 | +0.02(+1.27%) |
Sep 17, 2004 | 1.712 | 1.712 | 1.690 | 1.690 | 116,462 | -0.02(-0.98%) |
Sep 16, 2004 | 1.712 | 1.718 | 1.690 | 1.707 | 72,625 | -0.02(-1.15%) |
Sep 15, 2004 | 1.727 | 1.727 | 1.712 | 1.727 | 4,580 | +0.01(+0.53%) |
Sep 14, 2004 | 1.758 | 1.758 | 1.706 | 1.718 | 251,245 | -0.04(-2.26%) |
Sep 13, 2004 | 1.852 | 1.852 | 1.758 | 1.758 | 294,755 | -0.10(-5.27%) |
Sep 10, 2004 | 1.871 | 1.871 | 1.852 | 1.855 | 54,632 | -0.01(-0.49%) |
Sep 09, 2004 | 1.849 | 1.865 | 1.849 | 1.865 | 3,925 | +0.02(+0.83%) |
Sep 08, 2004 | 1.849 | 1.849 | 1.849 | 1.849 | 30,751 | -0.02(-0.82%) |
Sep 07, 2004 | 1.849 | 1.865 | 1.849 | 1.865 | 16,357 | -0.02(-0.81%) |
Sep 03, 2004 | 1.849 | 1.880 | 1.849 | 1.880 | 4,907 | +0.03(+1.65%) |
Sep 02, 2004 | 1.865 | 1.895 | 1.849 | 1.849 | 12,431 | -0.04(-1.94%) |