Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.658 | 2.703 | 2.584 | 2.668 | 4,655 | -0.04(-1.42%) |
Nov 29, 2004 | 2.587 | 2.706 | 2.587 | 2.706 | 23,899 | +0.03(+1.20%) |
Nov 26, 2004 | 2.771 | 2.771 | 2.674 | 2.674 | 18,312 | -0.06(-2.24%) |
Nov 24, 2004 | 2.642 | 2.735 | 2.642 | 2.735 | 16,140 | +0.09(+3.54%) |
Nov 23, 2004 | 2.581 | 2.642 | 2.581 | 2.642 | 9,311 | +0.01(+0.38%) |
Nov 22, 2004 | 2.697 | 2.764 | 2.568 | 2.632 | 28,865 | -0.11(-3.89%) |
Nov 19, 2004 | 2.816 | 2.816 | 2.607 | 2.739 | 29,486 | +0.07(+2.78%) |
Nov 18, 2004 | 2.819 | 2.819 | 2.603 | 2.664 | 42,522 | -0.11(-3.84%) |
Nov 17, 2004 | 2.719 | 2.809 | 2.662 | 2.771 | 56,179 | +0.09(+3.25%) |
Nov 16, 2004 | 2.642 | 2.697 | 2.600 | 2.683 | 24,210 | +0.06(+2.32%) |
Nov 15, 2004 | 2.478 | 2.623 | 2.478 | 2.623 | 48,420 | +0.08(+3.02%) |
Nov 12, 2004 | 2.449 | 2.652 | 2.449 | 2.546 | 24,520 | +0.05(+2.09%) |
Nov 11, 2004 | 2.555 | 2.555 | 2.465 | 2.493 | 27,313 | -0.08(-3.26%) |
Nov 10, 2004 | 2.623 | 2.658 | 2.577 | 2.577 | 39,418 | +0.00(+0.00%) |
Nov 09, 2004 | 2.432 | 2.681 | 2.416 | 2.577 | 117,946 | +0.16(+6.67%) |
Nov 08, 2004 | 2.229 | 2.455 | 2.165 | 2.416 | 83,803 | +0.26(+11.94%) |
Nov 05, 2004 | 2.030 | 2.159 | 2.001 | 2.159 | 72,009 | +0.13(+6.35%) |
Nov 04, 2004 | 2.014 | 2.033 | 2.014 | 2.030 | 5,897 | -0.02(-0.79%) |
Nov 03, 2004 | 2.020 | 2.049 | 2.020 | 2.046 | 11,173 | -0.02(-1.09%) |
Nov 02, 2004 | 2.014 | 2.171 | 2.014 | 2.068 | 20,795 | -0.00(-0.17%) |
Nov 01, 2004 | 2.030 | 2.130 | 2.020 | 2.072 | 13,346 | +0.02(+0.80%) |
Oct 29, 2004 | 2.094 | 2.171 | 2.049 | 2.056 | 11,484 | -0.04(-1.85%) |
Oct 28, 2004 | 2.159 | 2.159 | 2.094 | 2.094 | 18,002 | -0.06(-2.98%) |
Oct 27, 2004 | 2.130 | 2.175 | 2.130 | 2.159 | 8,690 | +0.03(+1.21%) |
Oct 26, 2004 | 2.094 | 2.133 | 2.094 | 2.133 | 9,932 | +0.03(+1.53%) |
Oct 25, 2004 | 2.143 | 2.143 | 2.097 | 2.101 | 11,173 | -0.04(-1.95%) |
Oct 22, 2004 | 2.178 | 2.223 | 2.143 | 2.143 | 13,036 | -0.05(-2.19%) |
Oct 21, 2004 | 2.159 | 2.191 | 2.159 | 2.191 | 2,793 | +0.03(+1.31%) |
Oct 20, 2004 | 2.162 | 2.162 | 2.162 | 2.162 | 931 | +0.00(+0.16%) |
Oct 19, 2004 | 2.159 | 2.191 | 2.159 | 2.159 | 6,518 | +0.02(+0.75%) |
Oct 18, 2004 | 2.036 | 2.155 | 2.036 | 2.143 | 4,345 | +0.01(+0.30%) |
Oct 15, 2004 | 2.101 | 2.136 | 2.101 | 2.136 | 4,345 | -0.01(-0.45%) |
Oct 14, 2004 | 2.014 | 2.146 | 2.014 | 2.146 | 8,690 | +0.05(+2.15%) |
Oct 13, 2004 | 2.098 | 2.139 | 2.033 | 2.101 | 12,415 | -0.04(-1.66%) |
Oct 12, 2004 | 2.149 | 2.149 | 2.097 | 2.136 | 15,829 | -0.02(-0.75%) |
Oct 11, 2004 | 2.046 | 2.300 | 2.046 | 2.152 | 34,142 | -0.09(-4.02%) |
Oct 08, 2004 | 2.143 | 2.252 | 2.143 | 2.242 | 28,245 | -0.00(-0.14%) |
Oct 07, 2004 | 2.233 | 2.246 | 2.207 | 2.246 | 13,036 | +0.01(+0.43%) |
Oct 06, 2004 | 2.217 | 2.236 | 2.126 | 2.236 | 37,866 | +0.11(+5.15%) |
Oct 05, 2004 | 2.078 | 2.168 | 2.078 | 2.126 | 10,553 | +0.04(+2.15%) |
Oct 04, 2004 | 1.998 | 2.123 | 1.998 | 2.082 | 28,555 | +0.02(+0.95%) |
Oct 01, 2004 | 2.020 | 2.062 | 2.017 | 2.062 | 7,449 | +0.00(+0.16%) |
Sep 30, 2004 | 2.094 | 2.094 | 2.017 | 2.059 | 32,280 | +0.00(+0.00%) |
Sep 29, 2004 | 2.030 | 2.088 | 2.030 | 2.059 | 22,658 | +0.03(+1.43%) |
Sep 28, 2004 | 2.049 | 2.101 | 2.030 | 2.030 | 17,071 | -0.04(-1.72%) |
Sep 27, 2004 | 2.088 | 2.091 | 2.065 | 2.065 | 25,141 | +0.00(+0.16%) |
Sep 24, 2004 | 2.049 | 2.091 | 2.049 | 2.062 | 28,555 | -0.02(-0.93%) |
Sep 23, 2004 | 2.062 | 2.094 | 2.043 | 2.081 | 12,105 | -0.03(-1.36%) |
Sep 22, 2004 | 2.159 | 2.159 | 2.094 | 2.110 | 9,311 | -0.06(-2.54%) |
Sep 21, 2004 | 2.136 | 2.184 | 2.133 | 2.165 | 16,760 | -0.01(-0.44%) |
Sep 20, 2004 | 2.255 | 2.255 | 2.175 | 2.175 | 16,450 | -0.07(-3.30%) |
Sep 17, 2004 | 2.220 | 2.287 | 2.207 | 2.249 | 27,934 | +0.02(+1.01%) |
Sep 16, 2004 | 2.339 | 2.342 | 2.175 | 2.226 | 47,799 | -0.13(-5.34%) |
Sep 15, 2004 | 2.420 | 2.420 | 2.352 | 2.352 | 6,518 | -0.06(-2.41%) |
Sep 14, 2004 | 2.410 | 2.416 | 2.368 | 2.410 | 16,760 | +0.03(+1.08%) |
Sep 13, 2004 | 2.271 | 2.387 | 2.271 | 2.384 | 11,173 | +0.04(+1.65%) |
Sep 10, 2004 | 2.333 | 2.387 | 2.320 | 2.345 | 5,586 | +0.07(+3.26%) |
Sep 09, 2004 | 2.407 | 2.407 | 2.233 | 2.271 | 9,932 | -0.10(-4.08%) |
Sep 08, 2004 | 2.320 | 2.371 | 2.320 | 2.368 | 28,356 | +0.02(+0.68%) |
Sep 07, 2004 | 2.410 | 2.410 | 2.323 | 2.352 | 21,115 | +0.04(+1.81%) |
Sep 03, 2004 | 2.255 | 2.323 | 2.248 | 2.310 | 15,829 | +0.05(+2.28%) |
Sep 02, 2004 | 2.320 | 2.320 | 2.258 | 2.258 | 2,793 | -0.04(-1.54%) |