Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2004 | 2.890 | 3.010 | 2.621 | 2.621 | 1,000 | +0.04(+1.55%) |
Oct 29, 2004 | 2.990 | 3.000 | 2.581 | 2.581 | 1,300 | -0.07(-2.60%) |
Oct 28, 2004 | 3.130 | 3.130 | 2.620 | 2.650 | 81,600 | -0.31(-10.44%) |
Oct 27, 2004 | 2.650 | 2.979 | 2.650 | 2.959 | 2,700 | +0.12(+4.19%) |
Oct 26, 2004 | 2.900 | 2.900 | 2.840 | 2.840 | 900 | +0.09(+3.27%) |
Oct 25, 2004 | 2.951 | 2.951 | 2.450 | 2.750 | 6,200 | -0.24(-8.03%) |
Oct 22, 2004 | 2.960 | 3.050 | 2.930 | 2.990 | 1,000 | +0.24(+8.73%) |
Oct 21, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | -0.12(-4.18%) |
Oct 20, 2004 | 3.050 | 3.050 | 2.870 | 2.870 | 1,700 | +0.03(+1.06%) |
Oct 19, 2004 | 2.900 | 3.080 | 2.840 | 2.840 | 3,000 | -0.18(-5.96%) |
Oct 18, 2004 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 2.880 | 3.110 | 2.870 | 3.020 | 1,000 | +0.22(+7.86%) |
Oct 14, 2004 | 3.150 | 3.270 | 2.800 | 2.800 | 5,200 | -0.06(-2.10%) |
Oct 13, 2004 | 3.230 | 3.230 | 2.780 | 2.860 | 8,500 | -0.13(-4.35%) |
Oct 12, 2004 | 3.150 | 3.150 | 2.990 | 2.990 | 1,400 | -0.08(-2.61%) |
Oct 11, 2004 | 3.000 | 3.250 | 2.890 | 3.070 | 10,100 | +0.08(+2.68%) |
Oct 08, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 200 | +0.13(+4.55%) |
Oct 07, 2004 | 2.900 | 2.900 | 2.560 | 2.860 | 2,600 | -0.14(-4.67%) |
Oct 06, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Oct 05, 2004 | 3.580 | 3.580 | 2.950 | 3.000 | 3,900 | +0.01(+0.33%) |
Oct 04, 2004 | 2.470 | 2.990 | 2.450 | 2.990 | 6,700 | +0.23(+8.33%) |
Oct 01, 2004 | 2.710 | 3.000 | 2.660 | 2.760 | 4,400 | +0.01(+0.36%) |
Sep 30, 2004 | 2.420 | 3.030 | 2.420 | 2.750 | 5,700 | +0.05(+1.85%) |
Sep 29, 2004 | 2.680 | 2.850 | 2.380 | 2.700 | 12,200 | +0.03(+1.12%) |
Sep 28, 2004 | 2.710 | 2.710 | 2.550 | 2.670 | 5,700 | -0.08(-2.87%) |
Sep 27, 2004 | 2.821 | 3.030 | 2.700 | 2.749 | 16,900 | -0.24(-8.06%) |
Sep 24, 2004 | 3.190 | 3.340 | 2.820 | 2.990 | 18,500 | -0.11(-3.55%) |
Sep 23, 2004 | 2.830 | 3.400 | 2.830 | 3.100 | 33,600 | +0.07(+2.31%) |
Sep 22, 2004 | 3.390 | 3.390 | 3.000 | 3.030 | 2,400 | -0.66(-17.86%) |
Sep 21, 2004 | 3.370 | 3.689 | 3.370 | 3.689 | 2,600 | +0.18(+5.10%) |
Sep 20, 2004 | 3.501 | 3.511 | 3.501 | 3.510 | 2,400 | +0.08(+2.33%) |
Sep 17, 2004 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.14(-3.92%) |
Sep 16, 2004 | 3.239 | 3.750 | 3.239 | 3.570 | 4,500 | +0.07(+2.00%) |
Sep 15, 2004 | 3.600 | 3.600 | 3.500 | 3.500 | 900 | +0.00(+0.00%) |
Sep 14, 2004 | 3.540 | 3.711 | 3.289 | 3.500 | 6,600 | -0.08(-2.23%) |
Sep 13, 2004 | 3.000 | 3.740 | 3.000 | 3.580 | 18,600 | -0.28(-7.25%) |
Sep 10, 2004 | 3.780 | 3.950 | 3.180 | 3.860 | 5,100 | -0.03(-0.75%) |
Sep 09, 2004 | 3.800 | 3.990 | 3.620 | 3.889 | 10,400 | +0.01(+0.23%) |
Sep 08, 2004 | 3.330 | 4.280 | 3.330 | 3.880 | 14,950 | +0.27(+7.48%) |
Sep 07, 2004 | 3.380 | 3.680 | 3.380 | 3.610 | 30,386 | +0.31(+9.39%) |
Sep 03, 2004 | 3.121 | 3.540 | 3.090 | 3.300 | 17,900 | +0.26(+8.55%) |
Sep 02, 2004 | 3.090 | 3.300 | 2.850 | 3.040 | 2,700 | -0.04(-1.30%) |