Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.470 | 2.500 | 2.310 | 2.420 | 209,300 | +0.00(+0.00%) |
Nov 29, 2004 | 2.370 | 2.420 | 2.260 | 2.420 | 101,800 | +0.12(+5.17%) |
Nov 26, 2004 | 2.350 | 2.370 | 2.200 | 2.301 | 105,600 | -0.06(-2.50%) |
Nov 24, 2004 | 2.430 | 2.470 | 2.330 | 2.360 | 116,500 | -0.06(-2.48%) |
Nov 23, 2004 | 2.500 | 2.600 | 2.420 | 2.420 | 188,000 | -0.16(-6.20%) |
Nov 22, 2004 | 2.490 | 2.590 | 2.350 | 2.580 | 199,500 | +0.08(+3.20%) |
Nov 19, 2004 | 2.490 | 2.610 | 2.490 | 2.500 | 182,700 | -0.08(-3.10%) |
Nov 18, 2004 | 2.680 | 2.680 | 2.520 | 2.580 | 373,500 | -0.06(-2.27%) |
Nov 17, 2004 | 2.590 | 2.780 | 2.490 | 2.640 | 471,600 | +0.06(+2.33%) |
Nov 16, 2004 | 2.480 | 2.590 | 2.450 | 2.580 | 107,000 | +0.04(+1.57%) |
Nov 15, 2004 | 2.710 | 2.710 | 2.500 | 2.540 | 208,600 | -0.10(-3.79%) |
Nov 12, 2004 | 2.700 | 2.700 | 2.560 | 2.640 | 273,300 | -0.02(-0.75%) |
Nov 11, 2004 | 2.740 | 2.740 | 2.520 | 2.660 | 547,000 | +0.04(+1.53%) |
Nov 10, 2004 | 2.400 | 2.720 | 2.300 | 2.620 | 790,000 | +0.17(+6.94%) |
Nov 09, 2004 | 2.310 | 2.490 | 2.310 | 2.450 | 178,300 | +0.02(+0.82%) |
Nov 08, 2004 | 2.210 | 2.440 | 2.210 | 2.430 | 121,800 | +0.18(+8.00%) |
Nov 05, 2004 | 2.400 | 2.400 | 2.170 | 2.250 | 87,200 | -0.04(-1.75%) |
Nov 04, 2004 | 2.170 | 2.290 | 2.150 | 2.290 | 74,000 | +0.13(+6.02%) |
Nov 03, 2004 | 2.360 | 2.360 | 2.160 | 2.160 | 91,400 | -0.08(-3.57%) |
Nov 02, 2004 | 2.480 | 2.530 | 2.180 | 2.240 | 146,400 | -0.19(-7.82%) |
Nov 01, 2004 | 2.540 | 2.540 | 2.420 | 2.430 | 176,800 | -0.03(-1.22%) |
Oct 29, 2004 | 2.410 | 2.540 | 2.370 | 2.460 | 323,300 | +0.01(+0.41%) |
Oct 28, 2004 | 2.380 | 2.450 | 2.370 | 2.450 | 610,000 | +0.11(+4.70%) |
Oct 27, 2004 | 2.210 | 2.380 | 2.210 | 2.340 | 168,800 | +0.14(+6.36%) |
Oct 26, 2004 | 2.260 | 2.440 | 2.160 | 2.200 | 302,800 | +0.03(+1.24%) |
Oct 25, 2004 | 2.230 | 2.270 | 2.100 | 2.173 | 235,400 | -0.11(-4.69%) |
Oct 22, 2004 | 2.420 | 2.440 | 2.250 | 2.280 | 235,400 | -0.12(-5.00%) |
Oct 21, 2004 | 2.150 | 2.450 | 2.080 | 2.400 | 1,079,800 | +0.48(+25.00%) |
Oct 20, 2004 | 1.680 | 1.960 | 1.660 | 1.920 | 176,300 | +0.21(+12.28%) |
Oct 19, 2004 | 1.700 | 1.830 | 1.680 | 1.710 | 37,400 | +0.01(+0.59%) |
Oct 18, 2004 | 1.650 | 1.790 | 1.650 | 1.700 | 84,100 | -0.01(-0.58%) |
Oct 15, 2004 | 1.780 | 1.800 | 1.620 | 1.710 | 118,800 | -0.08(-4.47%) |
Oct 14, 2004 | 1.860 | 1.890 | 1.780 | 1.790 | 35,400 | -0.04(-2.19%) |
Oct 13, 2004 | 1.900 | 1.900 | 1.800 | 1.830 | 51,500 | +0.01(+0.55%) |
Oct 12, 2004 | 1.860 | 1.900 | 1.780 | 1.820 | 44,800 | -0.08(-4.21%) |
Oct 11, 2004 | 1.920 | 2.000 | 1.900 | 1.900 | 25,600 | -0.06(-3.06%) |
Oct 08, 2004 | 1.920 | 1.980 | 1.920 | 1.960 | 28,700 | +0.02(+1.03%) |
Oct 07, 2004 | 2.050 | 2.070 | 1.939 | 1.940 | 63,300 | -0.11(-5.37%) |
Oct 06, 2004 | 2.000 | 2.080 | 2.000 | 2.050 | 64,100 | +0.05(+2.50%) |
Oct 05, 2004 | 1.900 | 2.000 | 1.900 | 2.000 | 85,000 | +0.04(+2.04%) |
Oct 04, 2004 | 2.000 | 2.060 | 1.884 | 1.960 | 174,500 | +0.17(+9.50%) |
Oct 01, 2004 | 1.850 | 1.890 | 1.790 | 1.790 | 39,700 | -0.08(-4.28%) |
Sep 30, 2004 | 1.810 | 1.940 | 1.810 | 1.870 | 119,800 | +0.05(+2.75%) |
Sep 29, 2004 | 1.710 | 1.970 | 1.710 | 1.820 | 180,500 | -0.08(-4.21%) |
Sep 28, 2004 | 1.840 | 1.910 | 1.820 | 1.900 | 61,000 | +0.02(+1.06%) |
Sep 27, 2004 | 2.130 | 2.130 | 1.850 | 1.880 | 253,800 | -0.15(-7.39%) |
Sep 24, 2004 | 1.870 | 2.150 | 1.870 | 2.030 | 213,700 | +0.10(+5.18%) |
Sep 23, 2004 | 1.850 | 1.930 | 1.850 | 1.930 | 109,100 | +0.01(+0.52%) |
Sep 22, 2004 | 1.840 | 1.980 | 1.840 | 1.920 | 176,900 | +0.01(+0.52%) |
Sep 21, 2004 | 1.900 | 1.980 | 1.850 | 1.910 | 144,400 | -0.03(-1.55%) |
Sep 20, 2004 | 1.800 | 1.950 | 1.760 | 1.940 | 247,300 | +0.12(+6.65%) |
Sep 17, 2004 | 1.620 | 1.840 | 1.620 | 1.819 | 313,300 | +0.12(+7.00%) |
Sep 16, 2004 | 1.740 | 1.740 | 1.640 | 1.700 | 103,800 | +0.02(+1.19%) |
Sep 15, 2004 | 1.610 | 1.710 | 1.600 | 1.680 | 52,400 | +0.04(+2.44%) |
Sep 14, 2004 | 1.720 | 1.720 | 1.630 | 1.640 | 112,400 | -0.06(-3.53%) |
Sep 13, 2004 | 1.500 | 1.700 | 1.500 | 1.700 | 161,700 | +0.16(+10.39%) |
Sep 10, 2004 | 1.550 | 1.570 | 1.500 | 1.540 | 99,112 | -0.03(-1.91%) |
Sep 09, 2004 | 1.520 | 1.620 | 1.510 | 1.570 | 56,700 | -0.01(-0.63%) |
Sep 08, 2004 | 1.720 | 1.740 | 1.550 | 1.580 | 112,700 | -0.06(-3.66%) |
Sep 07, 2004 | 1.510 | 1.670 | 1.510 | 1.640 | 55,310 | +0.03(+1.86%) |
Sep 03, 2004 | 1.500 | 1.680 | 1.500 | 1.610 | 23,200 | +0.03(+1.90%) |
Sep 02, 2004 | 1.570 | 1.610 | 1.500 | 1.580 | 60,600 | +0.03(+1.94%) |