Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.310 | 5.500 | 5.250 | 5.250 | 15,000 | -0.04(-0.76%) |
Nov 29, 2004 | 5.820 | 5.820 | 5.100 | 5.290 | 47,400 | -0.57(-9.73%) |
Nov 26, 2004 | 5.880 | 5.880 | 5.810 | 5.860 | 1,300 | -0.04(-0.68%) |
Nov 24, 2004 | 6.050 | 6.150 | 5.900 | 5.900 | 5,300 | -0.10(-1.67%) |
Nov 23, 2004 | 6.200 | 6.300 | 5.880 | 6.000 | 9,200 | -0.08(-1.32%) |
Nov 22, 2004 | 5.980 | 6.150 | 5.850 | 6.080 | 14,600 | +0.09(+1.50%) |
Nov 19, 2004 | 5.800 | 6.200 | 5.500 | 5.990 | 364,900 | +0.31(+5.46%) |
Nov 18, 2004 | 5.270 | 5.680 | 5.250 | 5.680 | 161,000 | +0.41(+7.78%) |
Nov 17, 2004 | 5.350 | 5.390 | 5.270 | 5.270 | 15,000 | -0.20(-3.66%) |
Nov 16, 2004 | 5.400 | 5.500 | 5.310 | 5.470 | 4,000 | +0.12(+2.24%) |
Nov 15, 2004 | 5.240 | 5.350 | 5.240 | 5.350 | 3,400 | +0.25(+4.90%) |
Nov 12, 2004 | 5.400 | 5.600 | 5.100 | 5.100 | 16,800 | -0.13(-2.49%) |
Nov 11, 2004 | 4.990 | 5.400 | 4.850 | 5.230 | 16,900 | +0.40(+8.28%) |
Nov 10, 2004 | 4.500 | 4.830 | 4.500 | 4.830 | 5,800 | +0.33(+7.33%) |
Nov 09, 2004 | 4.490 | 4.500 | 4.490 | 4.500 | 1,200 | +0.05(+1.12%) |
Nov 08, 2004 | 4.300 | 4.450 | 4.300 | 4.450 | 2,000 | +0.10(+2.30%) |
Nov 05, 2004 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | +0.01(+0.23%) |
Nov 03, 2004 | 4.340 | 4.340 | 4.340 | 4.340 | 500 | +0.09(+2.12%) |
Nov 02, 2004 | 4.300 | 4.300 | 4.250 | 4.250 | 2,300 | +0.00(+0.00%) |
Nov 01, 2004 | 4.290 | 4.290 | 4.250 | 4.250 | 600 | +0.00(+0.00%) |
Oct 29, 2004 | 4.210 | 4.250 | 4.210 | 4.250 | 2,500 | -0.04(-0.93%) |
Oct 28, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 1,000 | +0.09(+2.14%) |
Oct 27, 2004 | 4.070 | 4.200 | 4.060 | 4.200 | 1,500 | +0.10(+2.44%) |
Oct 26, 2004 | 4.100 | 4.100 | 4.070 | 4.100 | 5,100 | -0.10(-2.38%) |
Oct 25, 2004 | 4.180 | 4.210 | 4.180 | 4.200 | 1,400 | +0.00(+0.00%) |
Oct 22, 2004 | 4.220 | 4.220 | 4.150 | 4.200 | 2,800 | -0.12(-2.78%) |
Oct 21, 2004 | 4.390 | 4.390 | 4.320 | 4.320 | 1,700 | -0.08(-1.82%) |
Oct 20, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 4.500 | 4.500 | 4.350 | 4.400 | 2,300 | -0.10(-2.22%) |
Oct 18, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.05(+1.12%) |
Oct 13, 2004 | 4.450 | 4.460 | 4.450 | 4.450 | 2,200 | +0.00(+0.00%) |
Oct 12, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.00(+0.00%) |
Oct 11, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 4.550 | 4.590 | 4.450 | 4.450 | 5,900 | +0.00(+0.00%) |
Oct 07, 2004 | 4.000 | 4.580 | 4.000 | 4.450 | 18,400 | +0.50(+12.66%) |
Oct 06, 2004 | 3.900 | 3.950 | 3.900 | 3.950 | 900 | +0.05(+1.28%) |
Oct 05, 2004 | 3.950 | 3.950 | 3.900 | 3.900 | 1,000 | -0.10(-2.50%) |
Oct 04, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.12(+3.09%) |
Oct 01, 2004 | 3.850 | 3.880 | 3.850 | 3.880 | 3,700 | +0.03(+0.78%) |
Sep 30, 2004 | 3.850 | 3.950 | 3.850 | 3.850 | 11,400 | -0.14(-3.51%) |
Sep 29, 2004 | 4.500 | 4.500 | 3.350 | 3.990 | 38,900 | -0.76(-16.00%) |
Sep 28, 2004 | 4.870 | 4.870 | 4.750 | 4.750 | 1,700 | -0.12(-2.46%) |
Sep 27, 2004 | 4.800 | 4.950 | 4.800 | 4.870 | 11,500 | +0.12(+2.53%) |
Sep 24, 2004 | 4.410 | 4.750 | 4.410 | 4.750 | 5,400 | +0.38(+8.70%) |
Sep 23, 2004 | 4.370 | 4.370 | 4.370 | 4.370 | 1,900 | -0.06(-1.35%) |
Sep 22, 2004 | 4.600 | 4.600 | 4.340 | 4.430 | 10,000 | -0.17(-3.70%) |
Sep 21, 2004 | 3.850 | 4.600 | 3.850 | 4.600 | 34,900 | +0.75(+19.48%) |
Sep 20, 2004 | 3.750 | 3.850 | 3.750 | 3.850 | 19,400 | +0.09(+2.39%) |
Sep 17, 2004 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.660 | 3.830 | 3.660 | 3.760 | 7,600 | +0.10(+2.73%) |
Sep 15, 2004 | 3.700 | 3.700 | 3.660 | 3.660 | 2,800 | -0.06(-1.61%) |
Sep 14, 2004 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 3.700 | 3.720 | 3.700 | 3.720 | 700 | +0.02(+0.54%) |
Sep 10, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 1,500 | -0.10(-2.63%) |
Sep 09, 2004 | 3.700 | 3.830 | 3.700 | 3.800 | 3,600 | +0.00(+0.00%) |
Sep 08, 2004 | 3.750 | 3.800 | 3.750 | 3.800 | 2,300 | -0.03(-0.78%) |
Sep 07, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.00(+0.00%) |
Sep 03, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.00(+0.00%) |