Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.839 | 2.887 | 2.502 | 2.550 | 60,584 | -0.34(-11.67%) |
Nov 29, 2004 | 2.868 | 3.031 | 2.714 | 2.887 | 244,000 | +0.17(+6.38%) |
Nov 26, 2004 | 2.069 | 2.791 | 2.069 | 2.714 | 253,560 | +0.64(+31.16%) |
Nov 24, 2004 | 1.443 | 2.069 | 1.443 | 2.069 | 281,099 | +0.91(+79.17%) |
Nov 22, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,350 | +0.02(+1.69%) |
Nov 19, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 207 | -0.01(-0.84%) |
Nov 18, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 1.155 | 1.155 | 1.145 | 1.145 | 3,637 | +0.00(+0.00%) |
Nov 16, 2004 | 1.155 | 1.155 | 1.136 | 1.145 | 4,676 | +0.04(+3.48%) |
Nov 15, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,597 | +0.00(+0.00%) |
Nov 12, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 1,039 | +0.00(+0.00%) |
Nov 11, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 623 | +0.00(+0.00%) |
Nov 10, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 415 | -0.05(-4.17%) |
Nov 09, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 1.107 | 1.155 | 1.107 | 1.155 | 2,078 | +0.05(+4.35%) |
Nov 05, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 8,313 | +0.00(+0.00%) |
Nov 04, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,078 | +0.01(+0.88%) |
Nov 03, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 2,494 | +0.00(+0.00%) |
Nov 01, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.145 | 1.145 | 1.097 | 1.097 | 3,637 | -0.05(-4.20%) |
Oct 27, 2004 | 1.136 | 1.145 | 1.136 | 1.145 | 5,195 | +0.06(+5.31%) |
Oct 26, 2004 | 1.039 | 1.087 | 1.039 | 1.087 | 1,558 | +0.05(+4.63%) |
Oct 25, 2004 | 1.059 | 1.059 | 1.020 | 1.039 | 7,482 | -0.02(-1.82%) |
Oct 22, 2004 | 1.107 | 1.107 | 1.059 | 1.059 | 2,182 | -0.08(-6.78%) |
Oct 21, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 1,039 | +0.01(+0.86%) |
Oct 13, 2004 | 1.059 | 1.126 | 1.059 | 1.126 | 2,494 | +0.02(+1.74%) |
Oct 12, 2004 | 1.155 | 1.155 | 1.107 | 1.107 | 2,390 | -0.03(-2.54%) |
Oct 11, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 207 | +0.03(+2.61%) |
Oct 06, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,078 | +0.01(+0.88%) |
Oct 04, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 103 | +0.00(+0.00%) |
Oct 01, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 103 | -0.01(-0.87%) |
Sep 29, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 519 | +0.05(+4.55%) |
Sep 28, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.097 | 1.097 | 1.020 | 1.059 | 4,156 | -0.09(-7.56%) |
Sep 23, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 311 | -0.01(-0.83%) |
Sep 17, 2004 | 1.097 | 1.155 | 1.097 | 1.155 | 2,597 | +0.10(+9.09%) |
Sep 16, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 519 | -0.02(-1.79%) |
Sep 15, 2004 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 1.078 | 1.078 | 1.078 | 1.078 | 519 | +0.05(+4.67%) |
Sep 13, 2004 | 1.030 | 1.030 | 1.030 | 1.030 | 1,039 | -0.04(-3.60%) |
Sep 10, 2004 | 1.107 | 1.107 | 1.068 | 1.068 | 415 | +0.00(+0.00%) |
Sep 09, 2004 | 1.068 | 1.068 | 1.068 | 1.068 | 519 | +0.05(+4.72%) |
Sep 08, 2004 | 1.059 | 1.107 | 1.020 | 1.020 | 10,599 | -0.07(-6.19%) |
Sep 07, 2004 | 1.059 | 1.087 | 1.059 | 1.087 | 207 | -0.02(-1.74%) |
Sep 03, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 1.068 | 1.107 | 1.068 | 1.107 | 7,274 | +0.00(+0.00%) |